Legal & General Group Plc (LGGNF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 3.0800 | 3.0800 | 2.9200 | 3.0800 | 3.0800 | 5,500 |
| Jul 25, 2024 | 3.0100 | 3.0300 | 2.8700 | 3.0000 | 3.0000 | 8,200 |
| Jul 24, 2024 | 3.0300 | 3.0400 | 2.8900 | 3.0400 | 3.0400 | 12,200 |
| Jul 23, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 300 |
| Jul 22, 2024 | 3.1000 | 3.1000 | 2.9200 | 3.0900 | 3.0900 | 16,200 |
| Jul 19, 2024 | 2.9500 | 3.0600 | 2.9500 | 3.0600 | 3.0600 | 500 |
| Jul 18, 2024 | 2.9500 | 3.0800 | 2.9500 | 2.9500 | 2.9500 | 1,000 |
| Jul 17, 2024 | 3.0400 | 3.0400 | 2.9200 | 2.9200 | 2.9200 | 15,000 |
| Jul 16, 2024 | 2.9600 | 3.0700 | 2.9300 | 3.0700 | 3.0700 | 1,400 |
| Jul 15, 2024 | 2.9800 | 3.1200 | 2.9800 | 3.0900 | 3.0900 | 4,000 |
| Jul 12, 2024 | 3.1000 | 3.1400 | 2.9900 | 3.1400 | 3.1400 | 1,100 |
| Jul 11, 2024 | 2.9700 | 3.1000 | 2.9400 | 2.9400 | 2.9400 | 1,600 |
| Jul 10, 2024 | 3.0400 | 3.0500 | 2.8900 | 3.0500 | 3.0500 | 3,200 |
| Jul 09, 2024 | 2.9200 | 2.9500 | 2.8700 | 2.9500 | 2.9500 | 19,300 |
| Jul 08, 2024 | 2.9600 | 3.1000 | 2.9300 | 3.0100 | 3.0100 | 2,600 |
| Jul 05, 2024 | 3.0100 | 3.0300 | 2.9000 | 3.0300 | 3.0300 | 1,400 |
| Jul 03, 2024 | 3.0000 | 3.0000 | 2.8800 | 2.9000 | 2.9000 | 1,500 |
| Jul 02, 2024 | 2.9800 | 2.9900 | 2.8800 | 2.9900 | 2.9900 | 2,100 |
| Jul 01, 2024 | 3.0000 | 3.0300 | 2.8800 | 2.9000 | 2.9000 | 8,800 |
| Jun 28, 2024 | 2.9000 | 3.0000 | 2.8700 | 2.8900 | 2.8900 | 3,300 |
| Jun 27, 2024 | 2.9000 | 2.9900 | 2.8700 | 2.8700 | 2.8700 | 4,300 |
| Jun 26, 2024 | 2.9000 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 11,700 |
| Jun 25, 2024 | 3.0100 | 3.0100 | 2.9100 | 3.0100 | 3.0100 | 7,000 |
| Jun 24, 2024 | 2.9400 | 3.0500 | 2.9000 | 2.9000 | 2.9000 | 1,600 |
| Jun 21, 2024 | 3.0100 | 3.0100 | 2.9200 | 2.9200 | 2.9200 | 1,400 |
| Jun 20, 2024 | 2.9700 | 3.0000 | 2.8600 | 3.0000 | 3.0000 | 3,300 |
| Jun 18, 2024 | 2.7900 | 2.9900 | 2.7900 | 2.9800 | 2.9800 | 17,300 |
| Jun 17, 2024 | 2.8700 | 3.0300 | 2.8600 | 2.8600 | 2.8600 | 11,300 |
| Jun 14, 2024 | 2.9500 | 2.9500 | 2.8000 | 2.8000 | 2.8000 | 6,800 |
| Jun 13, 2024 | 2.9900 | 2.9900 | 2.8600 | 2.8600 | 2.8600 | 2,500 |
| Jun 12, 2024 | 3.0400 | 3.0700 | 2.8700 | 2.8700 | 2.8700 | 2,400 |
| Jun 11, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 200 |
| Jun 10, 2024 | 3.1600 | 3.2600 | 3.1000 | 3.2600 | 3.2600 | 53,600 |
| Jun 07, 2024 | 3.1500 | 3.2900 | 3.1300 | 3.2000 | 3.2000 | 1,900 |
| Jun 06, 2024 | 3.1800 | 3.2900 | 3.1800 | 3.2300 | 3.2300 | 1,500 |
| Jun 05, 2024 | 3.1600 | 3.2900 | 3.1600 | 3.2900 | 3.2900 | 400 |
| Jun 04, 2024 | 3.2500 | 3.2500 | 3.1700 | 3.1700 | 3.1700 | 900 |
| Jun 03, 2024 | 3.1600 | 3.2500 | 3.1400 | 3.2500 | 3.2500 | 3,600 |
| May 31, 2024 | 3.2200 | 3.2500 | 3.1800 | 3.2500 | 3.2500 | 3,300 |
| May 30, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 200 |
| May 29, 2024 | 3.1200 | 3.2500 | 3.0900 | 3.2500 | 3.2500 | 2,200 |
| May 28, 2024 | 3.1500 | 3.2200 | 3.1400 | 3.1400 | 3.1400 | 1,000 |
| May 24, 2024 | 3.0900 | 3.2400 | 3.0800 | 3.0800 | 3.0800 | 6,100 |
| May 23, 2024 | 3.1000 | 3.2300 | 3.0600 | 3.0600 | 3.0600 | 1,800 |
| May 22, 2024 | 3.2300 | 3.2300 | 3.1200 | 3.1200 | 3.1200 | 1,400 |
| May 21, 2024 | 3.1400 | 3.2400 | 3.1400 | 3.2200 | 3.2200 | 2,300 |
| May 20, 2024 | 3.1500 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | 2,100 |
| May 17, 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2200 | 3.2200 | 8,900 |
| May 16, 2024 | 3.1500 | 3.2400 | 3.1500 | 3.2400 | 3.2400 | 2,700 |
| May 15, 2024 | 3.2100 | 3.2300 | 3.0900 | 3.1800 | 3.1800 | 3,600 |
| May 14, 2024 | 3.1700 | 3.2200 | 3.0100 | 3.2200 | 3.2200 | 3,500 |
| May 13, 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1200 | 3.1200 | 1,200 |
| May 10, 2024 | 3.2000 | 3.2000 | 3.0400 | 3.0400 | 3.0400 | 5,200 |
| May 09, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 500 |
| May 08, 2024 | 3.0700 | 3.1900 | 3.0600 | 3.0600 | 3.0600 | 9,800 |
| May 07, 2024 | 3.2500 | 3.2500 | 3.0700 | 3.1300 | 3.1300 | 5,200 |
| May 06, 2024 | 3.2100 | 3.2700 | 2.9500 | 2.9600 | 2.9600 | 3,100 |
| May 03, 2024 | 3.0600 | 3.1200 | 2.9700 | 2.9700 | 2.9700 | 1,600 |
| May 02, 2024 | 2.9100 | 3.0400 | 2.9000 | 2.9000 | 2.9000 | 2,100 |
| May 01, 2024 | 3.1700 | 3.1700 | 2.8900 | 2.9600 | 2.9600 | 2,200 |
| Apr 30, 2024 | 3.0500 | 3.0700 | 2.9000 | 3.0600 | 3.0600 | 6,600 |
| Apr 29, 2024 | 3.0500 | 3.0800 | 2.9000 | 3.0000 | 3.0000 | 1,200 |
| Apr 26, 2024 | 3.0700 | 3.0800 | 2.8900 | 3.0800 | 3.0800 | 4,100 |
| Apr 25, 2024 | 2.9900 | 3.0600 | 2.8700 | 3.0600 | 3.0600 | 17,200 |
| Apr 25, 2024 | 0.182 Dividend | |||||
| Apr 24, 2024 | 3.0300 | 3.2600 | 3.0300 | 3.2600 | 3.0780 | 3,700 |
| Apr 23, 2024 | 3.1500 | 3.1900 | 3.0700 | 3.0800 | 2.9080 | 14,100 |
| Apr 22, 2024 | 3.1200 | 3.1200 | 3.0200 | 3.1200 | 2.9458 | 2,400 |
| Apr 19, 2024 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | 2.9741 | 11,300 |
| Apr 18, 2024 | 3.1100 | 3.1400 | 2.9700 | 3.1100 | 2.9364 | 1,500 |
| Apr 17, 2024 | 3.0100 | 3.1400 | 3.0100 | 3.0500 | 2.8797 | 2,000 |
| Apr 16, 2024 | 3.0700 | 3.1600 | 3.0300 | 3.1600 | 2.9836 | 1,300 |
| Apr 15, 2024 | 3.1400 | 3.1700 | 3.0400 | 3.1300 | 2.9553 | 2,300 |
| Apr 12, 2024 | 3.2400 | 3.2400 | 3.0500 | 3.1000 | 2.9269 | 17,600 |
| Apr 11, 2024 | 3.1700 | 3.1800 | 3.1200 | 3.1200 | 2.9458 | 4,600 |
| Apr 10, 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1600 | 2.9836 | 2,000 |
| Apr 09, 2024 | 3.2100 | 3.2600 | 3.1900 | 3.2600 | 3.0780 | 13,900 |
| Apr 08, 2024 | 3.1500 | 3.2500 | 3.1100 | 3.1100 | 2.9364 | 1,600 |
| Apr 05, 2024 | 3.1300 | 3.2500 | 3.1000 | 3.1100 | 2.9364 | 2,000 |
| Apr 04, 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2700 | 3.0874 | 3,800 |
| Apr 03, 2024 | 3.1300 | 3.2700 | 3.1300 | 3.2500 | 3.0686 | 700 |
| Apr 02, 2024 | 3.1400 | 3.2100 | 3.1200 | 3.2100 | 3.0308 | 1,600 |
| Apr 01, 2024 | 3.1500 | 3.2500 | 3.0800 | 3.2500 | 3.0686 | 6,500 |
| Mar 28, 2024 | 3.3600 | 3.3600 | 3.1800 | 3.2600 | 3.0780 | 1,500 |
| Mar 27, 2024 | 3.1600 | 3.2700 | 3.1600 | 3.2600 | 3.0780 | 2,900 |
| Mar 26, 2024 | 3.2600 | 3.2800 | 3.2000 | 3.2300 | 3.0497 | 6,700 |
| Mar 25, 2024 | 3.1700 | 3.2700 | 3.1300 | 3.2700 | 3.0874 | 7,600 |
| Mar 22, 2024 | 3.3500 | 3.3500 | 3.1500 | 3.3000 | 3.1158 | 4,300 |
| Mar 21, 2024 | 3.1800 | 3.2500 | 3.1700 | 3.2100 | 3.0308 | 4,900 |
| Mar 20, 2024 | 3.2800 | 3.3100 | 3.1900 | 3.3100 | 3.1252 | 2,300 |
| Mar 19, 2024 | 3.2900 | 3.2900 | 3.0700 | 3.0700 | 2.8986 | 6,100 |
| Mar 18, 2024 | 3.2800 | 3.2800 | 3.0700 | 3.0700 | 2.8986 | 1,200 |
| Mar 15, 2024 | 3.1000 | 3.2200 | 3.0800 | 3.2200 | 3.0402 | 9,400 |
| Mar 14, 2024 | 3.1900 | 3.1900 | 3.0700 | 3.1200 | 2.9458 | 40,000 |
| Mar 13, 2024 | 3.0600 | 3.2400 | 3.0600 | 3.1800 | 3.0025 | 1,400 |
| Mar 12, 2024 | 3.2500 | 3.2500 | 3.1300 | 3.2200 | 3.0402 | 6,000 |
| Mar 11, 2024 | 3.1400 | 3.2000 | 3.1100 | 3.1100 | 2.9364 | 18,300 |
| Mar 08, 2024 | 3.2000 | 3.2700 | 3.1500 | 3.2000 | 3.0213 | 1,600 |
| Mar 07, 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1700 | 2.9930 | 2,800 |
| Mar 06, 2024 | 3.0600 | 3.1400 | 3.0600 | 3.0600 | 2.8892 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.