Legal & General Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 220.30 | 222.00 | 219.30 | 221.60 | 187.30 | 16,160,907 |
| 2024-11-21 | 217.40 | 219.50 | 216.41 | 218.90 | 185.02 | 11,007,121 |
| 2024-11-20 | 217.80 | 219.80 | 217.10 | 217.50 | 183.84 | 22,050,904 |
| 2024-11-19 | 220.70 | 222.20 | 215.80 | 217.70 | 184.00 | 10,660,154 |
| 2024-11-18 | 219.00 | 221.00 | 218.30 | 219.90 | 185.86 | 12,778,932 |
| 2024-11-15 | 214.30 | 219.30 | 214.00 | 219.00 | 185.10 | 16,768,766 |
| 2024-11-14 | 216.10 | 217.50 | 215.20 | 215.90 | 182.48 | 10,828,696 |
| 2024-11-13 | 215.00 | 216.50 | 213.30 | 215.60 | 182.23 | 17,690,315 |
| 2024-11-12 | 217.10 | 218.27 | 214.70 | 214.70 | 181.47 | 14,327,053 |
| 2024-11-11 | 218.20 | 220.30 | 218.20 | 219.40 | 185.44 | 11,661,135 |
| 2024-11-08 | 218.20 | 219.40 | 216.60 | 216.90 | 183.33 | 15,986,843 |
| 2024-11-07 | 220.60 | 221.40 | 218.00 | 218.00 | 184.26 | 13,902,700 |
| 2024-11-06 | 221.60 | 225.20 | 218.80 | 219.00 | 185.10 | 19,002,297 |
| 2024-11-05 | 219.50 | 221.50 | 219.40 | 220.50 | 186.37 | 9,678,518 |
| 2024-11-04 | 220.00 | 222.00 | 220.00 | 220.00 | 185.95 | 9,379,379 |
| 2024-11-01 | 217.10 | 222.00 | 216.40 | 220.60 | 186.46 | 19,796,179 |
| 2024-10-31 | 218.50 | 220.50 | 216.27 | 217.10 | 183.50 | 42,880,022 |
| 2024-10-30 | 218.60 | 227.30 | 218.60 | 220.80 | 186.62 | 25,434,691 |
| 2024-10-29 | 223.10 | 223.20 | 218.60 | 220.00 | 185.95 | 31,253,948 |
| 2024-10-28 | 221.10 | 223.10 | 219.90 | 222.10 | 187.72 | 18,220,859 |
| 2024-10-25 | 224.10 | 224.90 | 219.90 | 220.50 | 186.37 | 20,209,044 |
| 2024-10-24 | 224.80 | 225.70 | 223.80 | 224.10 | 189.41 | 6,466,393 |
| 2024-10-23 | 226.10 | 227.40 | 224.40 | 224.50 | 189.75 | 8,865,883 |
| 2024-10-22 | 227.30 | 228.00 | 225.30 | 226.50 | 191.44 | 10,781,011 |
| 2024-10-21 | 229.70 | 231.00 | 227.40 | 228.10 | 192.79 | 8,118,423 |
| 2024-10-18 | 230.40 | 231.90 | 228.60 | 230.10 | 194.49 | 10,516,791 |
| 2024-10-17 | 229.10 | 231.32 | 227.80 | 231.30 | 195.50 | 26,693,941 |
| 2024-10-16 | 223.30 | 229.40 | 222.70 | 229.10 | 193.64 | 16,074,867 |
| 2024-10-15 | 225.20 | 225.80 | 223.20 | 223.30 | 188.74 | 23,877,678 |
| 2024-10-14 | 222.50 | 224.50 | 221.37 | 224.50 | 189.75 | 10,638,098 |
| 2024-10-11 | 223.00 | 224.20 | 222.40 | 223.00 | 188.48 | 6,515,203 |
| 2024-10-10 | 224.60 | 225.60 | 223.10 | 223.50 | 188.91 | 7,474,860 |
| 2024-10-09 | 222.90 | 225.15 | 222.30 | 224.60 | 189.84 | 8,247,484 |
| 2024-10-08 | 222.70 | 223.40 | 221.20 | 222.60 | 188.15 | 9,773,169 |
| 2024-10-07 | 226.70 | 226.90 | 224.25 | 225.00 | 190.17 | 16,924,904 |
| 2024-10-04 | 223.30 | 226.30 | 222.80 | 225.40 | 190.51 | 18,887,721 |
| 2024-10-03 | 224.30 | 225.10 | 222.70 | 223.20 | 188.65 | 27,271,533 |
| 2024-10-02 | 226.60 | 227.20 | 223.50 | 224.30 | 189.58 | 28,408,710 |
| 2024-10-01 | 227.10 | 228.30 | 224.05 | 225.50 | 190.60 | 14,204,586 |
| 2024-09-30 | 229.00 | 229.60 | 225.20 | 226.30 | 191.27 | 13,456,100 |
| 2024-09-27 | 228.30 | 230.53 | 227.90 | 229.50 | 193.98 | 18,346,495 |
| 2024-09-26 | 227.60 | 229.70 | 226.00 | 227.60 | 192.37 | 14,303,916 |
| 2024-09-25 | 225.00 | 227.80 | 224.60 | 225.60 | 190.68 | 9,742,999 |
| 2024-09-24 | 226.40 | 232.27 | 224.80 | 225.90 | 190.94 | 16,306,744 |
| 2024-09-23 | 223.70 | 225.80 | 221.97 | 224.30 | 189.58 | 11,534,606 |
| 2024-09-20 | 224.40 | 225.30 | 222.96 | 223.70 | 189.08 | 33,424,954 |
| 2024-09-19 | 224.10 | 226.40 | 223.20 | 224.80 | 190.01 | 15,233,847 |
| 2024-09-18 | 228.00 | 228.26 | 221.50 | 221.90 | 187.55 | 40,325,820 |
| 2024-09-17 | 227.90 | 229.80 | 227.40 | 228.40 | 193.05 | 14,126,650 |
| 2024-09-16 | 225.20 | 226.60 | 224.04 | 226.60 | 191.53 | 11,179,561 |
| 2024-09-13 | 225.60 | 227.31 | 225.60 | 225.80 | 190.85 | 11,429,091 |
| 2024-09-12 | 226.20 | 227.00 | 224.47 | 225.20 | 190.34 | 14,293,216 |
| 2024-09-11 | 225.70 | 227.00 | 223.90 | 224.00 | 189.33 | 23,638,241 |
| 2024-09-10 | 225.00 | 227.00 | 224.40 | 224.40 | 189.67 | 12,406,663 |
| 2024-09-09 | 225.70 | 226.40 | 223.60 | 225.60 | 190.68 | 17,382,584 |
| 2024-09-06 | 226.80 | 228.20 | 224.72 | 225.10 | 190.26 | 18,181,406 |
| 2024-09-05 | 223.80 | 227.80 | 223.30 | 226.90 | 191.78 | 15,392,646 |
| 2024-09-04 | 220.10 | 224.20 | 220.00 | 224.20 | 189.50 | 20,872,090 |
| 2024-09-03 | 224.10 | 226.50 | 222.00 | 223.00 | 188.48 | 19,783,704 |
| 2024-09-02 | 223.90 | 224.70 | 222.40 | 224.30 | 189.58 | 10,133,588 |
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.