Legal & General Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	242.40	242.80	238.60	239.00	202.01	11,429,273
2025-02-18	242.00	244.27	240.60	242.40	204.88	11,423,598
2025-02-17	240.90	242.70	240.70	241.80	204.37	9,275,445
2025-02-14	243.10	243.90	240.50	241.80	204.37	7,362,546
2025-02-13	242.10	245.50	241.77	242.20	204.71	15,505,048
2025-02-12	238.30	241.50	238.20	239.30	202.26	21,116,580
2025-02-11	246.80	247.60	238.70	238.70	201.75	37,866,864
2025-02-10	239.90	247.10	239.20	246.60	208.43	31,082,971
2025-02-07	266.00	266.20	240.60	241.70	204.29	62,420,013
2025-02-06	238.10	240.80	236.90	238.90	201.92	15,276,391
2025-02-05	234.70	236.20	233.70	235.70	199.22	14,873,251
2025-02-04	236.70	236.80	233.46	235.70	199.22	12,210,759
2025-02-03	237.60	238.70	233.50	236.80	200.15	16,862,875
2025-01-31	242.10	244.00	240.90	242.30	204.80	15,903,351
2025-01-30	238.90	241.80	238.00	241.20	203.87	13,014,368
2025-01-29	236.30	238.80	235.40	238.00	201.16	8,634,971
2025-01-28	234.90	237.30	234.30	235.60	199.13	12,537,820
2025-01-27	234.70	237.00	233.10	234.80	198.46	11,756,902
2025-01-24	235.50	236.90	234.10	235.10	198.71	8,498,839
2025-01-23	234.40	236.00	233.40	235.30	198.88	13,327,792
2025-01-22	232.90	236.10	232.60	234.10	197.87	13,630,829
2025-01-21	232.10	233.40	231.10	232.80	196.77	7,216,551
2025-01-20	233.40	234.10	231.20	232.20	196.26	10,094,400
2025-01-17	233.80	234.90	233.30	233.60	197.44	13,477,443
2025-01-16	233.70	234.80	230.70	232.50	196.51	12,347,312
2025-01-15	225.80	233.45	225.80	232.60	196.60	44,164,965
2025-01-14	222.20	225.30	221.40	223.80	189.16	23,503,294
2025-01-13	218.10	222.70	217.90	221.30	187.05	28,890,834
2025-01-10	222.20	223.80	218.20	219.30	185.36	28,493,965
2025-01-09	221.00	224.30	218.80	223.50	188.91	36,382,826
2025-01-08	229.90	230.90	218.90	221.40	187.13	51,921,553
2025-01-07	229.90	231.60	228.80	230.20	194.57	15,973,914
2025-01-06	229.90	230.90	228.80	230.50	194.82	13,341,915
2025-01-03	229.60	230.60	228.30	229.00	193.56	9,715,180
2025-01-02	230.40	231.40	228.50	230.00	194.40	9,327,447
2024-12-31	227.20	230.23	226.60	229.80	194.23	4,865,276
2024-12-30	226.10	228.10	225.40	227.10	191.95	6,994,227
2024-12-27	224.70	226.80	224.40	226.80	191.70	6,577,197
2024-12-24	225.10	226.04	224.20	225.40	190.51	2,846,621
2024-12-23	223.40	224.20	221.70	224.10	189.41	7,745,286
2024-12-20	222.20	224.91	221.40	223.90	189.24	36,999,984
2024-12-19	222.60	224.50	221.30	223.60	188.99	13,004,478
2024-12-18	226.70	227.50	225.10	225.80	190.85	13,247,339
2024-12-17	227.50	229.40	225.60	226.60	191.53	19,665,427
2024-12-16	231.80	232.60	228.00	228.80	193.39	14,329,548
2024-12-13	232.10	234.27	231.20	232.20	196.26	7,117,884
2024-12-12	232.90	234.60	231.90	232.00	196.09	8,363,173
2024-12-11	231.00	234.70	231.00	233.20	197.11	10,700,732
2024-12-10	234.70	234.70	231.30	232.10	196.18	8,325,621
2024-12-09	238.60	240.60	235.84	236.00	199.47	17,321,870
2024-12-06	239.30	240.90	236.30	237.50	200.74	17,099,484
2024-12-05	246.50	246.50	236.70	239.40	202.35	17,385,276
2024-12-04	225.20	236.30	224.70	236.30	199.73	36,574,236
2024-12-03	223.80	225.23	222.90	222.90	188.40	19,932,931
2024-12-02	220.80	224.54	220.35	223.50	188.91	10,498,507
2024-11-29	222.10	222.80	220.26	221.30	187.05	9,690,836
2024-11-28	219.70	223.20	219.70	222.10	187.72	12,778,092
2024-11-27	220.20	221.00	218.60	219.70	185.69	14,721,839
2024-11-26	222.30	223.10	219.30	219.80	185.78	20,093,689
2024-11-25	223.00	224.00	220.70	223.10	188.57	31,914,198

← NewerPage 8 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.