Legal & General Group Plc (LGGNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 2.7600 | 2.8300 | 2.7600 | 2.8000 | 2.8000 | 10,600 |
| Mar 23, 2023 | 2.8400 | 2.8900 | 2.7900 | 2.7900 | 2.7900 | 3,000 |
| Mar 22, 2023 | 2.8400 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | 10,200 |
| Mar 21, 2023 | 2.8700 | 2.9800 | 2.8400 | 2.8800 | 2.8800 | 50,300 |
| Mar 20, 2023 | 2.7600 | 2.8700 | 2.7600 | 2.8000 | 2.8000 | 5,900 |
| Mar 17, 2023 | 2.7600 | 2.8200 | 2.7600 | 2.8000 | 2.8000 | 3,400 |
| Mar 16, 2023 | 2.7600 | 2.8800 | 2.7600 | 2.7900 | 2.7900 | 3,800 |
| Mar 15, 2023 | 2.8400 | 2.8400 | 2.7600 | 2.7600 | 2.7600 | 32,000 |
| Mar 14, 2023 | 3.0000 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 33,800 |
| Mar 13, 2023 | 3.0100 | 3.0100 | 2.8900 | 2.9900 | 2.9900 | 4,700 |
| Mar 10, 2023 | 3.0700 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | 2,400 |
| Mar 09, 2023 | 3.0700 | 3.1200 | 3.0700 | 3.1200 | 3.1200 | 4,100 |
| Mar 08, 2023 | 3.2100 | 3.2100 | 3.0300 | 3.1000 | 3.1000 | 13,300 |
| Mar 07, 2023 | 3.2400 | 3.2500 | 3.1000 | 3.1000 | 3.1000 | 3,600 |
| Mar 06, 2023 | 3.0900 | 3.2700 | 3.0900 | 3.2100 | 3.2100 | 6,200 |
| Mar 03, 2023 | 3.1100 | 3.1800 | 3.1100 | 3.1500 | 3.1500 | 3,500 |
| Mar 02, 2023 | 3.0900 | 3.1100 | 3.0000 | 3.0800 | 3.0800 | 12,000 |
| Mar 01, 2023 | 3.1200 | 3.1300 | 3.0000 | 3.0000 | 3.0000 | 2,300 |
| Feb 28, 2023 | 3.1400 | 3.1400 | 3.0300 | 3.0300 | 3.0300 | 9,300 |
| Feb 27, 2023 | 3.0500 | 3.1500 | 3.0400 | 3.0700 | 3.0700 | 5,800 |
| Feb 24, 2023 | 3.1300 | 3.1300 | 2.9800 | 2.9800 | 2.9800 | 2,600 |
| Feb 23, 2023 | 2.9900 | 3.1800 | 2.9900 | 3.0400 | 3.0400 | 3,500 |
| Feb 22, 2023 | 3.1000 | 3.1000 | 2.9900 | 3.0000 | 3.0000 | 32,700 |
| Feb 21, 2023 | 3.0400 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 441,200 |
| Feb 17, 2023 | 3.0700 | 3.1800 | 3.0700 | 3.1800 | 3.1800 | 1,800 |
| Feb 16, 2023 | 3.0600 | 3.2000 | 3.0600 | 3.1400 | 3.1400 | 3,500 |
| Feb 15, 2023 | 3.1600 | 3.1600 | 3.0400 | 3.0500 | 3.0500 | 500 |
| Feb 14, 2023 | 3.0400 | 3.1700 | 3.0400 | 3.1000 | 3.1000 | 3,100 |
| Feb 13, 2023 | 3.1300 | 3.1400 | 3.0300 | 3.0600 | 3.0600 | 4,800 |
| Feb 10, 2023 | 2.9700 | 3.1800 | 2.9700 | 3.1100 | 3.1100 | 4,900 |
| Feb 09, 2023 | 3.0500 | 3.1700 | 3.0500 | 3.1300 | 3.1300 | 10,100 |
| Feb 08, 2023 | 3.1000 | 3.1000 | 3.0100 | 3.0400 | 3.0400 | 3,500 |
| Feb 07, 2023 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 400 |
| Feb 06, 2023 | 2.9900 | 3.2100 | 2.9900 | 3.1400 | 3.1400 | 5,100 |
| Feb 03, 2023 | 3.1600 | 3.2700 | 3.0600 | 3.1500 | 3.1500 | 59,200 |
| Feb 02, 2023 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 5,500 |
| Feb 01, 2023 | 3.0800 | 3.1500 | 3.0400 | 3.1500 | 3.1500 | 7,100 |
| Jan 31, 2023 | 3.1800 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 3,100 |
| Jan 30, 2023 | 3.0800 | 3.2000 | 3.0800 | 3.1400 | 3.1400 | 25,700 |
| Jan 27, 2023 | 3.2800 | 3.2900 | 3.1600 | 3.2700 | 3.2700 | 19,900 |
| Jan 26, 2023 | 3.1700 | 3.2500 | 3.1700 | 3.2500 | 3.2500 | 33,200 |
| Jan 25, 2023 | 3.1400 | 3.2400 | 3.0000 | 3.0700 | 3.0700 | 162,600 |
| Jan 24, 2023 | 3.1300 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | 27,400 |
| Jan 23, 2023 | 3.2100 | 3.2100 | 3.0900 | 3.1500 | 3.1500 | 13,500 |
| Jan 20, 2023 | 3.1000 | 3.2300 | 3.0700 | 3.0700 | 3.0700 | 9,000 |
| Jan 19, 2023 | 3.2000 | 3.2000 | 3.0800 | 3.1100 | 3.1100 | 19,900 |
| Jan 18, 2023 | 3.2400 | 3.2400 | 3.1300 | 3.1700 | 3.1700 | 2,100 |
| Jan 17, 2023 | 3.2400 | 3.2400 | 3.0900 | 3.2100 | 3.2100 | 24,500 |
| Jan 13, 2023 | 3.2300 | 3.2500 | 3.1000 | 3.2500 | 3.2500 | 3,000 |
| Jan 12, 2023 | 3.1900 | 3.2100 | 3.1000 | 3.1000 | 3.1000 | 800,900 |
| Jan 11, 2023 | 2.9900 | 3.1200 | 2.9900 | 3.0200 | 3.0200 | 1,100 |
| Jan 10, 2023 | 3.0800 | 3.1100 | 3.0800 | 3.1100 | 3.1100 | 3,400 |
| Jan 09, 2023 | 3.2400 | 3.2400 | 3.1200 | 3.1500 | 3.1500 | 13,600 |
| Jan 06, 2023 | 2.9800 | 3.2100 | 2.9800 | 3.1800 | 3.1800 | 9,400 |
| Jan 05, 2023 | 3.1300 | 3.1300 | 3.0100 | 3.0500 | 3.0500 | 10,500 |
| Jan 04, 2023 | 3.1500 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 3,500 |
| Jan 03, 2023 | 3.0500 | 3.0500 | 2.9500 | 2.9900 | 2.9900 | 42,600 |
| Dec 30, 2022 | 2.9600 | 3.0600 | 2.9600 | 2.9800 | 2.9800 | 28,400 |
| Dec 29, 2022 | 2.9800 | 3.0900 | 2.9800 | 2.9900 | 2.9900 | 7,700 |
| Dec 28, 2022 | 3.0000 | 3.1000 | 2.9600 | 3.0400 | 3.0400 | 132,700 |
| Dec 27, 2022 | 2.9200 | 3.1200 | 2.9200 | 2.9500 | 2.9500 | 38,100 |
| Dec 23, 2022 | 3.0300 | 3.0800 | 2.9000 | 3.0800 | 3.0800 | 7,500 |
| Dec 22, 2022 | 2.9000 | 3.0300 | 2.8900 | 2.9300 | 2.9300 | 6,800 |
| Dec 21, 2022 | 2.9300 | 3.0400 | 2.9200 | 3.0000 | 3.0000 | 3,700 |
| Dec 20, 2022 | 3.1000 | 3.1000 | 2.9200 | 3.0200 | 3.0200 | 3,100 |
| Dec 19, 2022 | 2.9700 | 3.0700 | 2.9400 | 3.0200 | 3.0200 | 15,800 |
| Dec 16, 2022 | 3.0700 | 3.0700 | 2.9300 | 2.9800 | 2.9800 | 26,500 |
| Dec 15, 2022 | 3.0500 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 19,700 |
| Dec 14, 2022 | 3.3000 | 3.3000 | 3.0300 | 3.1900 | 3.1900 | 11,400 |
| Dec 13, 2022 | 3.1700 | 3.2000 | 3.1200 | 3.1600 | 3.1600 | 43,900 |
| Dec 12, 2022 | 3.1600 | 3.1600 | 3.0200 | 3.0800 | 3.0800 | 22,600 |
| Dec 09, 2022 | 3.2600 | 3.2600 | 3.0600 | 3.1000 | 3.1000 | 24,000 |
| Dec 08, 2022 | 3.0200 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 7,700 |
| Dec 07, 2022 | 3.0100 | 3.1800 | 2.9800 | 3.0700 | 3.0700 | 16,600 |
| Dec 06, 2022 | 3.0200 | 3.1800 | 2.9900 | 3.0800 | 3.0800 | 16,200 |
| Dec 05, 2022 | 3.0400 | 3.1800 | 3.0000 | 3.0000 | 3.0000 | 22,700 |
| Dec 02, 2022 | 3.1000 | 3.1400 | 3.0000 | 3.1300 | 3.1300 | 27,200 |
| Dec 01, 2022 | 3.0300 | 3.1500 | 3.0100 | 3.1000 | 3.1000 | 6,200 |
| Nov 30, 2022 | 2.9800 | 3.1200 | 2.9500 | 3.0500 | 3.0500 | 57,900 |
| Nov 29, 2022 | 2.9700 | 3.0700 | 2.9700 | 3.0100 | 3.0100 | 17,000 |
| Nov 28, 2022 | 3.1600 | 3.1600 | 3.0100 | 3.0100 | 3.0100 | 30,500 |
| Nov 25, 2022 | 3.0700 | 3.1400 | 3.0700 | 3.1000 | 3.1000 | 20,600 |
| Nov 23, 2022 | 3.1400 | 3.1400 | 3.0700 | 3.1200 | 3.1200 | 7,500 |
| Nov 22, 2022 | 3.0300 | 3.0700 | 3.0000 | 3.0600 | 3.0600 | 58,500 |
| Nov 21, 2022 | 3.0200 | 3.1300 | 3.0200 | 3.1300 | 3.1300 | 16,300 |
| Nov 18, 2022 | 3.1000 | 3.1000 | 2.9500 | 3.0800 | 3.0800 | 12,800 |
| Nov 17, 2022 | 2.8200 | 3.0300 | 2.8200 | 2.9800 | 2.9800 | 6,100 |
| Nov 16, 2022 | 2.7700 | 2.9800 | 2.7600 | 2.9300 | 2.9300 | 9,700 |
| Nov 15, 2022 | 3.0000 | 3.0000 | 2.7600 | 2.9000 | 2.9000 | 5,600 |
| Nov 14, 2022 | 2.8600 | 2.9700 | 2.8300 | 2.8800 | 2.8800 | 44,500 |
| Nov 11, 2022 | 3.0700 | 3.0700 | 2.8100 | 2.9000 | 2.9000 | 11,500 |
| Nov 10, 2022 | 2.6700 | 2.9800 | 2.6700 | 2.8700 | 2.8700 | 14,000 |
| Nov 09, 2022 | 2.5900 | 2.6500 | 2.5900 | 2.6500 | 2.6500 | 7,000 |
| Nov 08, 2022 | 2.6600 | 2.7300 | 2.6600 | 2.7300 | 2.7300 | 22,000 |
| Nov 07, 2022 | 2.6900 | 2.8300 | 2.6600 | 2.7600 | 2.7600 | 32,400 |
| Nov 04, 2022 | 2.6400 | 2.7600 | 2.6300 | 2.7300 | 2.7300 | 15,100 |
| Nov 03, 2022 | 2.5100 | 2.6300 | 2.5000 | 2.5600 | 2.5600 | 13,300 |
| Nov 02, 2022 | 2.5900 | 2.8000 | 2.5900 | 2.6400 | 2.6400 | 13,900 |
| Nov 01, 2022 | 2.6200 | 2.8200 | 2.6100 | 2.6600 | 2.6600 | 8,000 |
| Oct 31, 2022 | 2.7900 | 2.8200 | 2.5500 | 2.6500 | 2.6500 | 34,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
