Legal & General Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	298.80	304.20	297.00	302.70	201.60	17,840,922
2022-01-17	299.00	300.40	298.15	300.00	199.80	13,570,492
2022-01-14	296.50	300.10	296.50	297.00	197.80	7,758,088
2022-01-13	299.40	299.80	294.30	299.00	199.13	16,940,221
2022-01-12	307.60	309.90	299.50	299.80	199.67	16,219,695
2022-01-11	308.60	308.60	304.50	307.60	204.86	18,111,054
2022-01-10	308.00	309.40	304.00	305.40	203.40	10,812,533
2022-01-07	300.30	307.80	299.40	307.80	205.00	14,644,031
2022-01-06	297.20	301.70	295.26	300.00	199.80	12,440,000
2022-01-05	305.00	305.40	301.50	302.30	201.33	6,747,955
2022-01-04	299.60	305.10	298.50	305.10	203.20	13,942,388
2021-12-31	295.40	297.60	295.20	297.50	198.14	2,017,185
2021-12-30	297.80	298.60	296.20	296.70	197.60	3,332,379
2021-12-29	298.00	299.60	296.20	298.40	198.73	6,990,092
2021-12-24	296.60	297.60	295.51	296.70	197.60	1,956,710
2021-12-23	293.20	297.10	292.10	295.70	196.94	7,555,858
2021-12-22	288.80	292.30	287.31	292.30	194.67	6,412,769
2021-12-21	287.20	289.70	285.21	289.00	192.47	6,268,975
2021-12-20	281.00	285.97	279.89	283.70	188.94	13,542,549
2021-12-17	290.90	292.60	285.80	287.30	191.34	14,156,423
2021-12-16	292.60	294.80	288.50	292.00	194.47	21,931,241
2021-12-15	290.00	291.30	288.20	288.50	192.14	7,978,738
2021-12-14	289.70	291.80	288.10	288.80	192.34	9,252,756
2021-12-13	293.90	294.90	287.17	288.20	191.94	6,665,256
2021-12-10	292.80	295.88	291.90	292.80	195.01	6,897,137
2021-12-09	295.50	296.00	291.10	294.20	195.94	7,275,480
2021-12-08	293.00	295.70	289.60	295.40	196.74	9,818,773
2021-12-07	291.50	294.00	290.90	292.50	194.81	8,747,485
2021-12-06	288.00	290.30	286.10	289.40	192.74	7,033,600
2021-12-03	286.00	287.92	284.30	285.90	190.41	11,790,486
2021-12-02	283.70	284.90	281.80	283.50	188.81	10,266,677
2021-12-01	284.00	289.50	283.30	286.50	190.81	11,399,219
2021-11-30	281.80	284.50	279.80	281.90	187.75	29,683,348
2021-11-29	285.10	287.30	283.40	284.90	189.74	12,542,046
2021-11-26	288.00	291.70	282.10	282.70	188.28	39,972,729
2021-11-25	298.00	298.30	296.60	297.90	198.40	6,668,973
2021-11-24	294.90	298.97	293.00	297.60	198.20	18,868,517
2021-11-23	291.60	297.00	291.60	294.80	196.34	10,325,376
2021-11-22	292.60	295.20	291.50	294.30	196.00	7,433,650
2021-11-19	295.00	295.00	287.70	291.80	194.34	12,665,305
2021-11-18	293.40	294.70	292.80	294.00	195.80	7,131,953
2021-11-17	292.20	295.10	292.20	293.40	195.40	12,301,223
2021-11-16	291.80	294.70	290.70	293.00	195.14	10,713,281
2021-11-15	291.80	296.60	291.20	293.50	195.47	6,920,901
2021-11-12	295.30	296.20	292.30	294.30	196.00	14,474,046
2021-11-11	294.30	296.70	293.10	295.20	196.60	10,931,101
2021-11-10	289.10	293.50	288.90	293.50	195.47	18,258,058
2021-11-09	290.90	292.30	288.90	288.90	192.41	22,758,310
2021-11-08	291.80	293.00	289.70	292.50	194.81	13,224,680
2021-11-05	290.90	295.13	290.10	293.00	195.14	12,031,953
2021-11-04	294.10	294.10	290.10	291.80	194.34	20,971,577
2021-11-03	292.00	293.30	289.60	292.70	194.94	11,347,513
2021-11-02	292.40	294.10	290.30	292.80	195.01	13,320,592
2021-11-01	289.00	293.80	287.40	292.40	194.74	10,610,402
2021-10-29	288.30	290.80	287.40	288.90	192.41	10,138,856
2021-10-28	287.20	290.15	286.49	289.60	192.87	8,751,321
2021-10-27	288.00	288.30	283.90	288.10	191.88	15,858,531
2021-10-26	282.40	288.80	280.70	288.80	192.34	18,178,147
2021-10-25	283.30	284.56	281.20	282.30	188.01	6,374,686
2021-10-22	280.60	285.50	278.40	281.90	187.75	10,632,808

← NewerPage 21 of 22 · 1,262 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.