Legal & General Group Plc (LGGNY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

15.23

-0.06

(-0.39%)

At close: 03:56PM EST

Time Period:

Nov 29, 2021 - Nov 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2022	15.25	15.32	15.13	15.23	15.23	26,100
Nov 28, 2022	15.48	15.48	15.26	15.29	15.29	21,700
Nov 25, 2022	15.65	15.82	15.60	15.71	15.71	11,100
Nov 23, 2022	15.58	15.72	15.58	15.71	15.71	18,200
Nov 22, 2022	15.36	15.49	15.28	15.40	15.40	21,000
Nov 21, 2022	15.46	15.50	15.25	15.50	15.50	41,100
Nov 18, 2022	15.79	15.81	15.47	15.56	15.56	39,100
Nov 17, 2022	14.93	15.18	14.90	15.18	15.18	22,800
Nov 16, 2022	14.70	14.82	14.70	14.79	14.79	10,600
Nov 15, 2022	14.81	14.81	14.44	14.66	14.66	17,700
Nov 14, 2022	14.70	14.70	14.55	14.56	14.56	36,000
Nov 11, 2022	14.85	14.95	14.73	14.86	14.86	23,200
Nov 10, 2022	14.03	14.69	14.03	14.46	14.46	29,300
Nov 09, 2022	13.47	13.69	13.29	13.29	13.29	12,900
Nov 08, 2022	13.74	13.94	13.65	13.83	13.83	44,500
Nov 07, 2022	13.78	14.00	13.70	13.79	13.79	23,700
Nov 04, 2022	13.36	13.63	13.32	13.62	13.62	22,700
Nov 03, 2022	12.82	13.12	12.77	13.00	13.00	52,800
Nov 02, 2022	13.53	13.81	13.41	13.49	13.49	24,000
Nov 01, 2022	13.69	13.69	13.44	13.50	13.50	76,600
Oct 31, 2022	13.50	13.55	13.35	13.39	13.39	31,100
Oct 28, 2022	13.37	13.51	13.28	13.51	13.51	53,100
Oct 27, 2022	13.44	13.77	13.36	13.38	13.38	96,700
Oct 26, 2022	13.59	13.76	13.49	13.64	13.64	36,400
Oct 25, 2022	13.25	13.68	13.25	13.60	13.60	163,900
Oct 24, 2022	13.18	13.44	13.06	13.20	13.20	103,400
Oct 21, 2022	12.66	13.21	12.59	13.01	13.01	33,600
Oct 20, 2022	12.90	13.07	12.82	12.86	12.86	67,200
Oct 19, 2022	12.76	12.84	12.72	12.84	12.84	37,100
Oct 18, 2022	13.05	13.14	12.81	12.96	12.96	135,700
Oct 17, 2022	13.01	13.24	12.86	12.86	12.86	48,300
Oct 14, 2022	12.58	12.69	12.17	12.23	12.23	59,400
Oct 13, 2022	11.79	12.58	11.72	12.40	12.40	169,200
Oct 12, 2022	11.29	11.50	11.18	11.41	11.41	91,400
Oct 11, 2022	11.98	12.00	11.55	11.64	11.64	205,400
Oct 10, 2022	12.55	12.56	12.32	12.45	12.45	57,900
Oct 07, 2022	12.38	12.43	12.25	12.30	12.30	98,700
Oct 06, 2022	12.72	12.72	12.45	12.50	12.50	79,300
Oct 05, 2022	12.91	12.97	12.63	12.89	12.89	40,100
Oct 04, 2022	13.30	13.74	13.21	13.48	13.48	271,300
Oct 03, 2022	12.19	12.65	12.10	12.64	12.64	74,400
Sept 30, 2022	11.98	12.25	11.93	12.03	12.03	163,900
Sept 29, 2022	11.69	11.84	11.48	11.81	11.81	147,200
Sept 28, 2022	11.57	12.18	11.47	12.15	12.15	155,900
Sept 27, 2022	12.74	12.82	12.38	12.50	12.50	275,500
Sept 26, 2022	13.04	13.19	12.81	12.94	12.94	107,100
Sept 23, 2022	13.70	13.71	13.26	13.35	13.35	61,900
Sept 22, 2022	14.65	14.66	14.29	14.38	14.38	27,900
Sept 21, 2022	14.67	15.00	14.55	14.58	14.58	55,100
Sept 20, 2022	14.80	14.90	14.58	14.69	14.69	54,200
Sept 19, 2022	14.56	15.44	14.56	15.15	15.15	38,100
Sept 16, 2022	15.02	15.09	14.84	14.89	14.89	31,400
Sept 15, 2022	15.09	15.13	14.98	15.00	15.00	25,400
Sept 14, 2022	14.95	15.07	14.93	15.02	15.02	24,200
Sept 13, 2022	15.20	15.26	14.90	14.90	14.90	55,900
Sept 12, 2022	15.52	15.63	15.44	15.46	15.46	90,600
Sept 09, 2022	15.06	15.28	15.01	15.21	15.21	26,800
Sept 08, 2022	14.56	14.81	14.48	14.73	14.73	54,200
Sept 07, 2022	14.56	14.77	14.56	14.77	14.77	89,800
Sept 06, 2022	14.94	14.94	14.74	14.77	14.77	49,100
Sept 02, 2022	14.51	14.84	14.36	14.36	14.36	37,700
Sept 01, 2022	14.36	14.36	14.07	14.30	14.30	79,000
Aug 31, 2022	14.65	14.73	14.60	14.67	14.67	34,000
Aug 30, 2022	14.88	14.88	14.75	14.75	14.75	156,200
Aug 29, 2022	14.24	15.00	14.24	14.75	14.75	72,200
Aug 26, 2022	15.45	15.46	14.94	14.97	14.97	28,100
Aug 25, 2022	15.24	15.35	15.23	15.33	15.33	38,100
Aug 24, 2022	15.47	15.50	15.13	15.37	15.37	34,100
Aug 23, 2022	15.68	15.93	15.60	15.65	15.65	30,900
Aug 22, 2022	15.95	15.95	15.45	15.51	15.51	27,300
Aug 19, 2022	16.11	16.12	15.92	16.01	16.01	16,400
Aug 18, 2022	16.31	16.31	16.15	16.18	16.18	1,041,300
Aug 18, 2022	0.329 Dividend
Aug 17, 2022	17.04	17.19	16.91	16.97	16.64	34,800
Aug 16, 2022	17.18	17.34	17.18	17.28	16.94	21,400
Aug 15, 2022	17.24	17.30	17.13	17.23	16.90	11,500
Aug 12, 2022	17.23	17.42	17.23	17.32	16.98	20,800
Aug 11, 2022	17.29	17.47	17.23	17.23	16.90	448,900
Aug 10, 2022	17.35	17.63	17.35	17.44	17.10	73,900
Aug 09, 2022	16.58	16.68	16.49	16.62	16.30	25,700
Aug 08, 2022	16.76	16.81	16.41	16.55	16.23	43,800
Aug 05, 2022	16.63	16.63	16.42	16.55	16.23	35,400
Aug 04, 2022	16.52	16.89	16.49	16.70	16.38	24,400
Aug 03, 2022	16.42	16.66	16.39	16.55	16.23	31,700
Aug 02, 2022	16.45	16.45	16.25	16.29	15.97	60,900
Aug 01, 2022	16.48	16.62	16.38	16.45	16.13	25,400
Jul 29, 2022	16.01	16.37	16.01	16.25	15.93	12,300
Jul 28, 2022	16.02	16.03	15.84	16.03	15.72	18,100
Jul 27, 2022	15.82	16.07	15.56	16.07	15.76	16,000
Jul 26, 2022	15.62	15.66	15.41	15.66	15.36	36,300
Jul 25, 2022	15.87	15.87	15.56	15.69	15.39	43,800
Jul 22, 2022	15.85	15.90	15.56	15.60	15.30	27,000
Jul 21, 2022	15.58	15.89	15.55	15.89	15.58	19,800
Jul 20, 2022	15.61	15.66	15.36	15.58	15.28	69,100
Jul 19, 2022	15.29	15.67	15.29	15.64	15.34	65,800
Jul 18, 2022	15.27	15.33	15.00	15.02	14.73	60,000
Jul 15, 2022	14.58	14.83	14.56	14.82	14.53	17,700
Jul 14, 2022	14.52	14.52	14.27	14.47	14.19	54,400
Jul 13, 2022	14.80	14.96	14.68	14.85	14.56	40,600
Jul 12, 2022	14.85	15.16	14.85	14.97	14.68	41,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,277.41+56.92(+0.28%)

S&P 5003,957.63-6.31(-0.16%)

DOW33,852.53+3.07(+0.01%)

CAD/USD0.7366+0.0001(+0.02%)

CRUDE OIL78.95+0.75(+0.96%)

BTC-CAD22,884.84+681.84(+3.07%)

Legal & General Group Plc (LGGNY)

S&P/TSX
20,277.41
+56.92(+0.28%)

S&P 500
3,957.63
-6.31(-0.16%)

DOW
33,852.53
+3.07(+0.01%)

CAD/USD
0.7366
+0.0001(+0.02%)

CRUDE OIL
78.95
+0.75(+0.96%)

BTC-CAD
22,884.84
+681.84(+3.07%)