Canada markets closed

Legal & General Group Plc (LGGNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.0800+0.0400 (+1.32%)
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20223.04003.28003.01003.08003.080031,400
May 19, 20223.00003.21003.00003.04003.04006,500
May 18, 20223.28003.28003.08003.10003.10006,300
May 17, 20223.20003.27003.10003.19003.190018,000
May 16, 20223.10003.19002.99003.13003.130055,700
May 13, 20222.98003.10002.98003.10003.100014,400
May 12, 20222.83002.98002.83002.89002.890023,600
May 11, 20223.00003.05002.88002.91002.910034,900
May 10, 20222.92003.02002.88002.88002.8800317,500
May 09, 20222.99003.00002.86002.86002.860018,400
May 06, 20223.04003.05002.91002.94002.9400245,400
May 05, 20223.14003.14002.97003.07003.070016,700
May 04, 20223.22003.25003.19003.25003.25009,900
May 03, 20223.26003.26003.08003.13003.13003,400
May 02, 20223.14003.21003.09003.09003.09004,300
Apr 29, 20223.18003.19003.12003.15003.150011,200
Apr 28, 20223.10003.17003.06003.11003.110028,700
Apr 27, 20223.12003.15003.04003.04003.040014,100
Apr 26, 20223.21003.25003.15003.15003.150011,300
Apr 25, 20223.25003.28003.19003.28003.280037,800
Apr 22, 20223.40003.40003.27003.28003.280016,800
Apr 21, 20223.50003.53003.42003.51003.51006,100
Apr 21, 20220.173 Dividend
Apr 20, 20223.60003.70003.57003.68003.50703,700
Apr 19, 20223.59003.59003.47003.55003.38313,100
Apr 18, 20223.42003.60003.42003.59003.421214,400
Apr 14, 20223.59003.59003.47003.50003.33558,400
Apr 13, 20223.58003.58003.42003.50003.33552,300
Apr 12, 20223.63003.63003.43003.45003.287832,700
Apr 11, 20223.64003.64003.46003.47003.306920,500
Apr 08, 20223.44003.63003.42003.63003.45944,900
Apr 07, 20223.56003.59003.44003.55003.38314,100
Apr 06, 20223.60003.61003.51003.57003.40225,200
Apr 05, 20223.67003.69003.53003.55003.383112,400
Apr 04, 20223.53003.66003.53003.54003.373612,000
Apr 01, 20223.59003.71003.57003.57003.402246,000
Mar 31, 20223.57003.71003.57003.59003.42124,300
Mar 30, 20223.72003.73003.61003.61003.44032,400
Mar 29, 20223.58003.81003.58003.65003.47844,400
Mar 28, 20223.45003.67003.45003.50003.33556,800
Mar 25, 20223.56003.56003.50003.52003.35455,200
Mar 24, 20223.57003.73003.57003.61003.440311,800
Mar 23, 20223.77003.77003.55003.57003.402218,800
Mar 22, 20223.72003.74003.56003.74003.56427,500
Mar 21, 20223.49003.70003.46003.51003.34507,800
Mar 18, 20223.46003.71003.46003.62003.44986,200
Mar 17, 20223.71003.71003.51003.66003.487910,800
Mar 16, 20223.70003.71003.48003.70003.526184,500
Mar 15, 20223.37003.56003.37003.47003.30692,900
Mar 14, 20223.57003.59003.38003.50003.33553,500
Mar 11, 20223.43003.43003.25003.35003.192547,300
Mar 10, 20223.25003.48003.25003.45003.287842,900
Mar 09, 20223.30003.54003.28003.40003.24025,700
Mar 08, 20223.38003.43003.15003.24003.087718,500
Mar 07, 20223.21003.27003.14003.16003.011477,900
Mar 04, 20223.40003.41003.23003.23003.07829,500
Mar 03, 20223.66003.66003.44003.47003.306927,300
Mar 02, 20223.55003.70003.46003.46003.29735,100
Mar 01, 20223.53003.63003.35003.51003.34506,700
Feb 28, 20223.77003.86003.76003.76003.58329,200
Feb 25, 20223.71003.92003.70003.85003.66905,300
Feb 24, 20223.77003.77003.65003.65003.478422,300
Feb 23, 20223.89003.89003.89003.89003.70711,900
Feb 22, 20223.88003.88003.68003.75003.57378,700
Feb 18, 20223.85003.86003.66003.71003.53566,500
Feb 17, 20223.85003.87003.65003.65003.47848,500
Feb 16, 20223.86003.87003.63003.84003.659550,200
Feb 15, 20223.86003.93003.78003.78003.60236,800
Feb 14, 20223.79003.85003.67003.72003.545123,300
Feb 11, 20223.90003.92003.80003.87003.68816,500
Feb 10, 20223.87004.01003.81003.95003.76437,800
Feb 09, 20224.06004.06003.89003.89003.70715,800
Feb 08, 20224.03004.03003.83003.93003.745265,800
Feb 07, 20223.99003.99003.88003.88003.69763,300
Feb 04, 20223.99004.03003.77003.93003.745222,400
Feb 03, 20224.15004.15003.90003.99003.802410,300
Feb 02, 20224.08004.09003.82003.98003.79299,300
Feb 01, 20224.04004.06003.80003.94003.754828,800
Jan 31, 20223.99004.03003.75003.88003.69768,400
Jan 28, 20223.75003.87003.72003.86003.678512,000
Jan 27, 20223.94003.96003.80003.90003.71677,200
Jan 26, 20224.00004.05003.81003.96003.773818,700
Jan 25, 20223.87003.92003.79003.89003.707116,000
Jan 24, 20223.72004.09003.72004.09003.897713,900
Jan 21, 20224.00004.06003.88003.97003.7834506,300
Jan 20, 20224.22004.22004.02004.08003.8882420,800
Jan 19, 20224.14004.14004.04004.12003.9263259,300
Jan 18, 20224.25004.25004.02004.12003.926329,900
Jan 14, 20224.22004.22004.06004.10003.907315,900
Jan 13, 20224.10004.27004.10004.18003.983523,600
Jan 12, 20224.27004.29004.01004.15003.95497,000
Jan 11, 20224.14004.28004.14004.24004.040727,500
Jan 10, 20224.30004.30004.05004.21004.012133,600
Jan 07, 20224.18004.25004.18004.25004.050211,900
Jan 06, 20224.15004.17003.91004.08003.888214,200
Jan 05, 20224.25004.26003.97004.15003.954927,100
Jan 04, 20224.15004.26003.98004.23004.03118,000
Jan 03, 20223.96004.12003.96004.12003.92638,700
Dec 31, 20214.08004.10003.91004.10003.907312,000
Dec 30, 20214.05004.10003.93004.10003.90736,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...