Legal & General Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	239.50	240.10	235.80	239.90	221.17	14,119,377
2025-11-03	237.80	241.90	237.40	241.40	222.56	14,074,552
2025-10-31	239.50	239.98	235.90	237.80	219.24	11,796,573
2025-10-30	240.90	241.10	238.30	239.90	221.17	10,755,367
2025-10-29	241.70	243.55	240.40	240.70	221.91	17,141,474
2025-10-28	244.00	244.40	239.68	241.60	222.74	16,376,690
2025-10-27	241.60	244.60	240.80	243.70	224.68	37,280,962
2025-10-24	238.70	240.70	236.30	240.70	221.91	18,793,991
2025-10-23	242.00	243.60	236.90	238.40	219.79	20,343,913
2025-10-22	238.00	243.10	238.00	242.20	223.29	20,085,270
2025-10-21	235.40	236.80	234.60	236.30	217.86	10,434,285
2025-10-20	235.50	236.70	233.60	234.30	216.01	13,795,575
2025-10-17	235.30	236.15	231.00	235.20	216.84	26,932,909
2025-10-16	240.70	241.20	237.00	238.60	219.98	13,064,170
2025-10-15	242.40	243.20	239.40	240.50	221.73	33,329,498
2025-10-14	238.80	241.40	237.30	241.40	222.56	41,485,397
2025-10-13	236.10	239.10	235.50	238.70	220.07	29,899,389
2025-10-10	236.80	237.50	235.00	235.30	216.93	33,542,426
2025-10-09	236.80	237.50	235.50	236.20	217.76	17,841,679
2025-10-08	235.70	236.70	234.60	236.50	218.04	29,074,643
2025-10-07	236.50	237.80	235.45	235.50	217.12	20,670,452
2025-10-06	236.90	237.22	234.60	236.60	218.13	21,297,527
2025-10-03	237.30	238.20	235.10	236.90	218.41	20,059,046
2025-10-02	235.80	237.90	234.70	236.50	218.04	18,967,000
2025-10-01	237.50	238.18	234.90	235.90	217.49	17,840,801
2025-09-30	238.80	238.90	235.70	238.00	219.42	21,314,791
2025-09-29	240.00	241.10	238.20	238.80	220.16	14,105,701
2025-09-26	236.00	238.20	234.70	238.20	219.61	18,967,836
2025-09-25	236.40	237.10	234.60	234.80	216.47	11,300,125
2025-09-24	237.00	238.10	235.10	237.20	218.68	10,184,233
2025-09-23	240.70	241.10	237.40	237.40	218.87	12,070,895
2025-09-22	240.60	241.10	237.79	240.20	221.45	10,920,240
2025-09-19	238.10	238.70	235.70	238.30	219.70	41,310,838
2025-09-18	239.40	240.30	236.40	238.00	219.42	8,348,880
2025-09-17	238.20	240.50	237.10	239.30	220.62	10,616,813
2025-09-16	243.70	243.90	237.78	238.10	219.51	9,048,743
2025-09-15	240.60	244.00	239.90	243.40	224.40	23,633,635
2025-09-12	237.30	240.60	237.10	239.30	220.62	12,034,922
2025-09-11	235.20	237.31	234.60	236.60	218.13	11,605,642
2025-09-10	234.40	236.00	233.30	234.80	216.47	17,285,095
2025-09-09	234.10	235.70	233.10	233.70	215.46	25,149,129
2025-09-08	235.40	235.70	232.60	233.60	215.37	13,821,532
2025-09-05	236.40	236.50	233.96	234.90	216.56	13,304,541
2025-09-04	234.40	236.73	234.30	235.20	216.84	13,725,238
2025-09-03	233.70	236.10	230.70	234.60	216.29	21,223,373
2025-09-02	244.60	246.00	234.50	234.50	216.20	42,393,640
2025-09-01	248.20	249.10	244.79	245.50	226.34	12,422,614
2025-08-29	252.10	252.60	245.20	247.50	228.18	20,258,765
2025-08-28	254.30	255.70	252.00	252.20	232.51	13,071,105
2025-08-27	255.00	256.00	253.20	254.20	234.36	15,210,615
2025-08-26	255.30	256.00	253.10	255.00	235.10	38,029,867
2025-08-22	253.70	257.90	253.70	256.50	236.48	15,472,497
2025-08-21	255.70	256.30	253.90	254.40	234.54	21,433,333
2025-08-20	259.30	262.47	258.70	260.60	234.62	22,568,886
2025-08-19	256.70	259.00	255.30	258.60	232.82	27,873,171
2025-08-18	262.00	262.70	257.90	258.70	232.91	16,039,647
2025-08-15	263.80	265.66	262.14	262.50	236.33	17,789,013
2025-08-14	259.90	263.28	259.60	263.00	236.78	15,951,516
2025-08-13	257.90	259.60	256.70	259.30	233.45	14,534,755
2025-08-12	259.80	261.00	258.00	260.00	234.08	17,232,536

← NewerPage 5 of 22 · 1,264 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.