Legal & General Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	267.50	272.90	266.50	271.40	180.75	11,009,145
2022-04-11	269.30	273.10	268.64	270.80	180.35	12,077,200
2022-04-08	270.30	272.70	268.10	268.80	179.02	12,516,238
2022-04-07	271.50	272.20	265.40	266.50	177.49	19,757,446
2022-04-06	272.00	276.60	267.60	270.20	179.95	18,493,856
2022-04-05	270.20	273.40	268.60	272.70	181.62	14,967,912
2022-04-04	272.10	273.47	269.25	270.70	180.29	14,752,208
2022-04-01	273.60	276.50	271.20	271.20	180.62	8,396,270
2022-03-31	273.80	276.00	271.10	272.00	181.15	12,916,236
2022-03-30	278.90	279.90	272.60	273.10	181.88	12,888,045
2022-03-29	274.20	283.40	271.76	280.20	186.61	18,839,941
2022-03-28	270.10	274.00	269.10	269.50	179.49	18,238,650
2022-03-25	270.90	271.00	266.50	267.50	178.16	10,806,231
2022-03-24	274.30	275.91	271.00	271.70	180.95	10,081,095
2022-03-23	279.90	281.20	272.90	273.60	182.22	11,673,883
2022-03-22	273.90	279.60	272.50	279.60	186.21	11,049,756
2022-03-21	275.90	277.70	270.75	272.50	181.49	17,995,556
2022-03-18	275.50	276.64	271.50	275.00	183.15	34,387,947
2022-03-17	276.40	278.20	271.50	276.40	184.08	19,870,980
2022-03-16	268.20	274.90	265.80	274.90	183.08	34,634,165
2022-03-15	262.70	265.80	259.82	261.00	173.83	9,916,143
2022-03-14	263.50	267.40	261.60	265.00	176.49	10,944,627
2022-03-11	257.30	263.80	255.70	258.00	171.83	22,160,306
2022-03-10	260.60	261.20	252.90	255.90	170.43	24,646,069
2022-03-09	255.00	261.17	249.00	259.90	173.09	22,296,313
2022-03-08	229.50	251.90	229.10	245.10	163.24	29,119,752
2022-03-07	238.00	243.60	225.49	238.90	159.11	34,641,046
2022-03-04	255.90	257.71	243.70	243.70	162.30	24,577,067
2022-03-03	267.10	269.80	257.30	258.20	171.96	16,988,141
2022-03-02	260.00	269.40	257.80	266.50	177.49	16,874,648
2022-03-01	274.30	276.60	259.30	259.30	172.69	20,990,453
2022-02-28	275.40	277.20	268.40	277.20	184.62	25,597,146
2022-02-25	271.40	281.70	265.90	280.90	187.08	24,460,061
2022-02-24	269.90	277.10	265.90	265.90	177.09	25,170,462
2022-02-23	281.50	286.60	280.42	282.10	187.88	11,699,418
2022-02-22	265.70	282.70	265.60	281.00	187.15	19,506,744
2022-02-21	274.90	276.40	271.00	271.70	180.95	14,083,314
2022-02-18	272.90	276.10	271.61	272.40	181.42	10,468,663
2022-02-17	277.10	277.52	271.26	272.60	181.55	9,697,306
2022-02-16	279.30	280.28	275.08	277.10	184.55	23,365,760
2022-02-15	270.30	278.40	269.80	278.40	185.41	16,287,074
2022-02-14	277.20	278.30	269.11	272.00	181.15	20,036,520
2022-02-11	282.60	284.60	278.90	281.10	187.21	25,607,453
2022-02-10	289.20	290.30	285.20	285.70	190.28	12,461,839
2022-02-09	290.60	291.10	286.80	288.30	192.01	18,348,748
2022-02-08	284.80	289.90	283.40	288.30	192.01	10,648,534
2022-02-07	289.00	291.30	284.10	284.10	189.21	18,190,801
2022-02-04	292.20	293.70	284.20	286.50	190.81	13,984,839
2022-02-03	291.00	295.70	290.80	291.20	193.94	9,405,987
2022-02-02	292.20	292.80	290.20	291.30	194.01	6,424,932
2022-02-01	288.40	291.80	288.20	289.40	192.74	10,673,420
2022-01-31	286.10	289.01	283.80	287.40	191.41	14,828,965
2022-01-28	289.40	290.00	282.10	282.80	188.35	33,707,337
2022-01-27	283.60	292.80	283.20	289.90	193.07	9,155,393
2022-01-26	287.80	292.70	286.40	287.80	191.68	12,987,367
2022-01-25	284.20	286.20	280.00	284.10	189.21	15,455,786
2022-01-24	290.00	290.85	280.40	281.40	187.41	17,752,815
2022-01-21	295.50	297.00	289.80	291.90	194.41	13,158,568
2022-01-20	300.00	301.90	297.40	299.60	199.53	8,280,518
2022-01-19	299.60	301.30	296.60	299.70	199.60	22,241,983

← NewerPage 20 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0624 GBP
2026-04-23	0.1567 GBP
2025-08-21	0.0612 GBP
2025-04-24	0.1536 GBP
2024-08-22	0.0600 GBP
2024-04-25	0.1463 GBP
2023-08-24	0.0571 GBP
2023-04-27	0.1393 GBP
2022-08-18	0.0544 GBP
2022-04-21	0.1327 GBP
2021-08-12	0.0518 GBP
2021-04-15	0.1264 GBP
2020-08-13	0.0493 GBP
2020-04-23	0.1264 GBP
2019-08-15	0.0493 GBP
2019-04-25	0.1182 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.