Skip to main content
Legal & General Group Plc (ETR:LGI)
Germany flag Germany · Delayed Price · Currency is EUR
2.970
-0.070 (-2.30%)
At close: Mar 6, 2026

Legal & General Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263.043.083.023.043.04-53,634
Mar 4, 20263.003.042.983.043.041.67%32,949
Mar 3, 20263.043.042.972.992.99-3.24%86,308
Mar 2, 20263.073.113.063.093.09-0.96%68,488
Feb 27, 20263.193.193.123.123.12-1.58%22,592
Feb 26, 20263.143.193.143.173.171.28%32,582
Feb 25, 20263.123.163.123.133.130.97%45,202
Feb 24, 20263.203.203.083.103.10-2.21%81,401
Feb 23, 20263.223.253.143.173.17-0.31%45,323
Feb 20, 20263.203.213.183.183.180.63%29,495
Feb 19, 20263.163.193.143.163.16-0.63%119,337
Feb 18, 20263.193.203.163.183.180.32%20,800
Feb 17, 20263.193.203.173.173.170.96%18,051
Feb 16, 20263.143.173.143.143.140.32%37,358
Feb 13, 20263.133.143.113.133.13-0.32%128,583
Feb 12, 20263.173.193.133.143.140.32%24,795
Feb 11, 20263.123.133.083.133.131.29%160,838
Feb 10, 20263.083.113.073.093.090.98%31,883
Feb 9, 20263.133.143.003.063.06-2.24%163,531
Feb 6, 20263.143.143.123.133.131.62%6,673
Feb 5, 20263.143.153.073.083.08-3.75%56,379
Feb 4, 20263.183.243.183.203.201.59%109,841
Feb 3, 20263.153.193.143.153.150.64%27,541
Feb 2, 20263.083.143.083.133.131.29%44,367
Jan 30, 20263.103.123.083.093.09-0.64%22,034
Jan 29, 20263.113.123.093.113.11-23,626
Jan 28, 20263.093.123.073.113.111.63%38,092
Jan 27, 20263.033.063.023.063.061.32%76,941
Jan 26, 20263.053.073.023.023.02-0.33%124,726
Jan 23, 20263.023.053.013.033.030.33%71,171
Jan 22, 20263.083.083.013.023.02-0.98%17,660
Jan 21, 20263.043.063.023.053.05-3.79%17,748
Jan 20, 20263.093.173.033.173.171.28%23,241
Jan 19, 20263.073.133.073.133.130.64%34,905
Jan 16, 20263.093.113.093.113.11-0.32%2,243
Jan 15, 20263.103.133.103.123.121.30%17,000
Jan 14, 20263.053.083.043.083.080.33%16,299
Jan 13, 20263.093.103.063.073.07-0.65%39,208
Jan 12, 20263.083.113.073.093.09-0.64%133,969
Jan 9, 20263.093.133.073.113.110.65%34,385
Jan 8, 20263.053.093.043.093.091.64%19,764
Jan 7, 20263.103.103.033.043.04-2.25%17,564
Jan 6, 20263.093.143.093.113.110.97%71,794
Jan 5, 20263.003.083.003.083.080.33%21,508
Jan 2, 20263.053.073.043.073.071.66%20,254
Dec 30, 20253.003.042.993.023.020.67%26,951
Dec 29, 20253.003.012.983.003.000.67%34,927
Dec 23, 20252.983.002.972.982.980.34%45,751
Dec 22, 20252.952.982.942.972.970.68%28,571
Dec 19, 20252.952.952.922.952.95-44,484
Dec 18, 20252.922.952.922.952.951.03%47,085
Dec 17, 20252.892.932.892.922.920.34%45,133
Dec 16, 20252.852.912.852.912.911.04%23,900
Dec 15, 20252.852.882.852.882.881.41%5,884
Dec 12, 20252.882.892.842.842.84-0.35%41,956
Dec 11, 20252.842.872.802.852.851.42%44,420
Dec 10, 20252.842.842.782.812.81-1.40%71,319
Dec 9, 20252.902.902.842.852.85-1.72%28,227
Dec 8, 20252.862.902.862.902.90-8,619
Dec 5, 20252.922.922.882.902.90-65,051
Dec 4, 20252.892.902.892.902.901.05%1,141
Dec 3, 20252.852.882.852.872.871.06%39,954
Dec 2, 20252.852.852.802.842.840.35%9,075
Dec 1, 20252.822.842.772.832.83-0.70%29,803
Nov 28, 20252.852.862.852.852.85-32,500
Nov 27, 20252.842.852.832.852.850.71%16,557
Nov 26, 20252.762.842.762.832.831.80%31,784
Nov 25, 20252.762.782.762.782.780.72%32,536
Nov 24, 20252.772.772.722.762.760.73%62,491
Nov 21, 20252.772.772.722.742.740.37%37,892
Nov 20, 20252.722.732.702.732.731.11%58,933
Nov 19, 20252.712.712.682.702.70-0.37%103,665
Nov 18, 20252.692.712.692.712.71-1.09%70,390
Nov 17, 20252.752.762.722.742.740.37%17,549
Nov 14, 20252.852.852.702.732.73-2.15%112,586
Nov 13, 20252.812.812.782.792.79-4,745
Nov 12, 20252.822.842.782.792.79-0.71%18,450
Nov 11, 20252.842.842.812.812.81-19,500
Nov 10, 20252.782.822.782.812.810.72%6,007
Nov 7, 20252.782.792.762.792.790.36%33,114
Nov 6, 20252.792.802.772.782.78-6,300
Nov 5, 20252.762.792.752.782.780.72%27,167
Nov 4, 20252.732.772.732.762.76-1.08%37,340
Nov 3, 20252.772.802.772.792.79-30,406
Oct 31, 20252.742.792.732.792.79-1.06%43,064
Oct 30, 20252.742.822.732.822.82-7,474
Oct 29, 20252.802.822.782.822.820.71%18,398
Oct 28, 20252.792.822.782.802.80-1.06%25,333
Oct 27, 20252.802.832.792.832.831.43%9,017
Oct 24, 20252.782.802.782.792.790.36%2,632
Oct 23, 20252.842.842.762.782.78-1.77%22,156
Oct 22, 20252.782.832.782.832.832.54%57,574
Oct 21, 20252.762.782.762.762.760.36%34,544
Oct 20, 20252.762.762.732.752.750.73%18,891
Oct 17, 20252.732.762.702.732.73-2.15%45,498
Oct 16, 20252.822.822.792.792.79-1.06%16,014
Oct 15, 20252.802.832.802.822.820.71%20,651
Oct 14, 20252.792.812.762.802.800.36%22,853
Oct 13, 20252.752.812.752.792.791.09%34,405
Oct 10, 20252.782.782.742.762.76-0.36%33,546