Canada markets open in 37 minutes

Legal & General Group Plc (LGGNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.0060-0.0940 (-3.03%)
At close: 03:28PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20223.16003.16003.01003.01003.010030,500
Nov 25, 20223.07003.14003.07003.10003.100020,600
Nov 23, 20223.14003.14003.07003.12003.12007,500
Nov 22, 20223.03003.07003.00003.06003.060058,500
Nov 21, 20223.02003.13003.02003.13003.130016,300
Nov 18, 20223.10003.10002.95003.08003.080012,800
Nov 17, 20222.82003.03002.82002.98002.98006,100
Nov 16, 20222.77002.98002.76002.93002.93009,700
Nov 15, 20223.00003.00002.76002.90002.90005,600
Nov 14, 20222.86002.97002.83002.88002.880044,500
Nov 11, 20223.07003.07002.81002.90002.900011,500
Nov 10, 20222.67002.98002.67002.87002.870014,000
Nov 09, 20222.59002.65002.59002.65002.65007,000
Nov 08, 20222.66002.73002.66002.73002.730022,000
Nov 07, 20222.69002.83002.66002.76002.760032,400
Nov 04, 20222.64002.76002.63002.73002.730015,100
Nov 03, 20222.51002.63002.50002.56002.560013,300
Nov 02, 20222.59002.80002.59002.64002.640013,900
Nov 01, 20222.62002.82002.61002.66002.66008,000
Oct 31, 20222.79002.82002.55002.65002.650034,000
Oct 28, 20222.57002.79002.57002.67002.670018,000
Oct 27, 20222.60002.83002.60002.81002.81005,900
Oct 26, 20222.61002.81002.59002.70002.700011,200
Oct 25, 20222.55002.82002.55002.68002.680017,500
Oct 24, 20222.60002.76002.60002.72002.720012,500
Oct 21, 20222.45002.67002.44002.57002.57004,600
Oct 20, 20222.47002.68002.47002.55002.550014,300
Oct 19, 20222.41002.56002.40002.53002.530025,000
Oct 18, 20222.60002.60002.57002.60002.6000115,400
Oct 17, 20222.49002.69002.48002.48002.480047,700
Oct 14, 20222.38002.58002.30002.41002.410078,000
Oct 13, 20222.27002.52002.27002.41002.410024,100
Oct 12, 20222.26002.36002.14002.14002.140018,900
Oct 11, 20222.49002.50002.32002.34002.34009,800
Oct 10, 20222.63002.63002.39002.53002.53008,300
Oct 07, 20222.36002.60002.36002.40002.400012,100
Oct 06, 20222.42002.65002.42002.47002.47002,400
Oct 05, 20222.46002.67002.46002.53002.530014,300
Oct 04, 20222.75002.82002.54002.68002.680021,200
Oct 03, 20222.41002.64002.39002.51002.510031,300
Sept 30, 20222.27002.40002.27002.38002.380025,800
Sept 29, 20222.44002.44002.26002.34002.340021,200
Sept 28, 20222.36002.46002.32002.32002.320022,300
Sept 27, 20222.40002.71002.40002.49002.490028,300
Sept 26, 20222.78002.78002.56002.60002.600012,700
Sept 23, 20222.85002.86002.62002.64002.640016,200
Sept 22, 20223.07003.07002.87002.94002.940052,400
Sept 21, 20222.96003.05002.90002.91002.910020,400
Sept 20, 20222.97003.07002.95002.95002.950086,700
Sept 19, 20223.15003.15002.97003.02003.02004,800
Sept 16, 20222.97003.17002.97003.03003.03003,700
Sept 15, 20223.18003.19002.96003.02003.020012,700
Sept 14, 20222.96003.16002.96003.06003.060010,300
Sept 13, 20223.07003.07003.07003.07003.07002,500
Sept 12, 20223.08003.19002.94003.13003.130011,800
Sept 09, 20223.08003.08003.03003.03003.03001,200
Sept 08, 20223.00003.00003.00003.00003.0000100
Sept 07, 20222.82002.98002.82002.92002.92001,300
Sept 06, 20222.84003.07002.84002.97002.97005,900
Sept 02, 20222.93003.07002.82002.95002.95009,200
Sept 01, 20222.90002.95002.81002.84002.840014,600
Aug 31, 20222.92002.98002.91002.93002.930013,000
Aug 30, 20222.97003.09002.93002.93002.93002,900
Aug 29, 20223.12003.12002.95003.05003.050021,000
Aug 26, 20223.23003.23002.95002.96002.960010,100
Aug 25, 20223.12003.12002.92002.96002.960017,100
Aug 24, 20223.12003.12002.93003.02003.02001,800
Aug 23, 20223.10003.12002.99003.08003.08005,600
Aug 22, 20223.14003.18003.11003.13003.130018,200
Aug 19, 20223.26003.26003.15003.18003.18008,600
Aug 18, 20223.19003.30003.19003.28003.28009,200
Aug 18, 20220.066 Dividend
Aug 17, 20223.49003.49003.33003.44003.37408,500
Aug 16, 20223.35003.36003.35003.35003.28572,100
Aug 15, 20223.59003.59003.29003.47003.403411,500
Aug 12, 20223.31003.53003.31003.40003.334814,800
Aug 11, 20223.34003.55003.34003.38003.31529,000
Aug 10, 20223.40003.57003.32003.50003.43287,100
Aug 09, 20223.36003.36003.33003.33003.26611,700
Aug 08, 20223.29003.32003.19003.32003.256314,600
Aug 05, 20223.31003.31003.14003.14003.07982,700
Aug 04, 20223.14003.29003.14003.18003.119018,500
Aug 03, 20223.13003.24003.13003.17003.10925,400
Aug 02, 20223.25003.25003.10003.17003.10929,500
Aug 01, 20223.24003.25003.12003.20003.13865,700
Jul 29, 20223.08003.23003.08003.19003.12886,800
Jul 28, 20223.07003.23003.07003.12003.060118,800
Jul 27, 20222.98003.25002.98003.20003.138611,700
Jul 26, 20222.91003.16002.90003.02002.962110,000
Jul 25, 20223.01003.23002.97003.10003.040531,200
Jul 22, 20223.20003.25003.00003.19003.12884,800
Jul 21, 20222.94003.20002.94003.20003.13867,300
Jul 20, 20222.95003.07002.95002.96002.90321,700
Jul 19, 20223.13003.20002.92003.20003.138613,400
Jul 18, 20222.88003.06002.87002.92002.864013,300
Jul 15, 20222.84002.92002.84002.86002.805190,300
Jul 14, 20222.77002.88002.77002.85002.795312,200
Jul 13, 20222.96002.96002.86002.90002.84443,200
Jul 12, 20222.90002.97002.90002.97002.913013,800
Jul 11, 20222.96002.96002.87002.93002.873813,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...