Skip to main content
Legal & General Group Plc (FRA:LGI)
Germany flag Germany · Delayed Price · Currency is EUR
2.830
0.00 (0.00%)
Last updated: Dec 4, 2025, 9:11 AM CET

Legal & General Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.842.962.842.962.960.68%300
Dec 4, 20252.832.942.832.942.943.89%2,000
Dec 3, 20252.782.882.782.832.83-1.39%10,050
Dec 2, 20252.752.872.752.872.871.77%3,100
Dec 1, 20252.762.822.762.822.82-3.42%18,500
Nov 28, 20252.852.922.852.922.920.69%15,020
Nov 27, 20252.782.902.772.902.902.11%4,000
Nov 26, 20252.722.872.722.842.842.16%4,560
Nov 25, 20252.692.792.692.782.780.72%23,200
Nov 24, 20252.792.792.722.762.761.10%36,769
Nov 21, 20252.672.732.672.732.730.37%1,800
Nov 20, 20252.672.772.672.722.721.49%8,700
Nov 19, 20252.672.702.672.682.68-2.19%1,008
Nov 18, 20252.672.742.672.742.74-1.44%2,150
Nov 17, 20252.762.782.762.782.781.46%4,224
Nov 14, 20252.702.762.702.742.74-1.44%5,650
Nov 13, 20252.782.782.782.782.78-2.80%1,000
Nov 12, 20252.772.862.772.862.860.35%5,555
Nov 11, 20252.752.852.752.852.850.35%120
Nov 10, 20252.732.842.722.842.841.79%15,500
Nov 7, 20252.722.812.722.792.79-1.41%33,000
Nov 6, 20252.722.832.712.832.830.71%1,000
Nov 5, 20252.692.812.692.812.811.08%3,000
Nov 4, 20252.722.782.722.782.78-1.42%400
Nov 3, 20252.702.822.702.822.821.81%10,010
Oct 31, 20252.702.802.702.772.772.21%54,000
Oct 30, 20252.712.712.712.712.71-3.90%-
Oct 29, 20252.722.822.722.822.82-25,400
Oct 28, 20252.762.852.732.822.823.30%20,700
Oct 27, 20252.732.732.732.732.730.74%-
Oct 24, 20252.712.712.712.712.71-4.58%-
Oct 23, 20252.772.842.772.842.84-0.35%10,000
Oct 22, 20252.792.852.792.852.855.95%3,500
Oct 21, 20252.672.692.672.692.69-2.89%230
Oct 20, 20252.682.802.682.772.770.36%2,585
Oct 17, 20252.762.762.702.762.76-54,715
Oct 16, 20252.762.762.762.762.76-2.47%-
Oct 15, 20252.762.832.762.832.832.91%19,500
Oct 14, 20252.752.752.752.752.75-1.43%-
Oct 13, 20252.812.812.792.792.790.36%5,100
Oct 10, 20252.822.822.752.782.78-0.71%8,230
Oct 9, 20252.752.802.752.802.80-4,600
Oct 8, 20252.742.812.742.802.800.72%4,000
Oct 7, 20252.772.812.772.782.78-2.46%11,500
Oct 6, 20252.902.902.732.852.851.42%24,811
Oct 3, 20252.732.812.732.812.811.08%20,000
Oct 2, 20252.742.812.742.782.78-45,000
Oct 1, 20252.722.782.722.782.78-0.71%30,055
Sep 30, 20252.722.802.722.802.80-0.36%1,000
Sep 29, 20252.812.812.812.812.810.36%20,405
Sep 26, 20252.702.802.702.802.802.94%4,800
Sep 25, 20252.742.772.722.722.72-1.45%2,800
Sep 24, 20252.702.762.702.762.76-1.08%28,863
Sep 23, 20252.852.852.792.792.791.45%650
Sep 22, 20252.712.792.712.752.75-1.79%36,210
Sep 19, 20252.762.812.762.802.80-0.71%8,282
Sep 18, 20252.762.822.762.822.823.30%1,000
Sep 17, 20252.732.732.732.732.73-2.50%-
Sep 16, 20252.802.812.802.802.80-3.11%1,433
Sep 15, 20252.742.902.742.892.892.48%4,063
Sep 12, 20252.712.822.712.822.82-1.05%900
Sep 11, 20252.712.852.712.852.852.89%32,210
Sep 10, 20252.752.802.752.772.77-17,750
Sep 9, 20252.672.792.672.772.770.36%25,000
Sep 8, 20252.752.762.752.762.76-0.72%19,700
Sep 5, 20252.692.782.692.782.780.36%19,400
Sep 4, 20252.722.772.722.772.77-19,212
Sep 3, 20252.792.792.662.772.77-2.46%47,000
Sep 2, 20252.812.882.752.842.84-2.07%35,150
Sep 1, 20252.962.972.902.902.90-1.36%46,585
Aug 29, 20252.892.942.892.942.94-0.68%1,000
Aug 28, 20252.952.962.902.962.96-2.31%86,800
Aug 27, 20252.953.032.953.033.032.71%100
Aug 26, 20252.952.952.952.952.95--
Aug 25, 20252.952.952.952.952.950.34%-
Aug 22, 20252.942.942.942.942.94-2.97%-
Aug 21, 20252.983.032.983.033.03-1.94%2,975
Aug 20, 20253.003.103.003.093.020.65%2,812
Aug 19, 20252.973.072.973.073.000.66%967
Aug 18, 20253.123.123.053.052.98-0.97%65,864
Aug 15, 20253.023.083.023.083.010.33%10,000
Aug 14, 20253.003.073.003.073.003.02%1,625
Aug 13, 20252.982.982.982.982.91-3.25%-
Aug 12, 20252.973.082.973.083.011.65%100
Aug 11, 20252.963.032.933.032.96-37,819
Aug 8, 20253.013.052.933.032.963.41%16,655
Aug 7, 20252.913.052.912.932.86-1.68%4,740
Aug 6, 20252.982.982.952.982.91-2.61%27,000
Aug 5, 20253.003.063.003.062.990.66%18,244
Aug 4, 20252.953.042.953.042.971.33%5,025
Aug 1, 20252.943.002.913.002.932.39%1,500
Jul 31, 20252.932.932.932.932.86-3.93%-
Jul 30, 20252.923.052.923.052.980.66%4,640
Jul 29, 20252.923.032.923.032.96-0.66%7,000
Jul 28, 20253.013.053.013.052.981.33%1,980
Jul 25, 20252.973.022.973.012.941.69%10,848
Jul 24, 20252.933.042.932.962.891.02%5,830
Jul 23, 20252.933.022.932.932.86-2.33%1,200
Jul 22, 20253.003.002.993.002.93-2.91%40,300
Jul 21, 20253.043.093.013.093.022.32%24,623