Legal & General Group Plc (LGGNY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 24, 2022 | - | - | - | - | - | - |
| Jan. 21, 2022 | 20.17 | 20.21 | 19.96 | 20.02 | 20.02 | 23,600 |
| Jan. 20, 2022 | 20.68 | 20.98 | 20.57 | 20.65 | 20.65 | 20,400 |
| Jan. 19, 2022 | 20.88 | 20.88 | 20.68 | 20.74 | 20.74 | 65,900 |
| Jan. 18, 2022 | 20.84 | 21.00 | 20.78 | 20.90 | 20.90 | 35,300 |
| Jan. 14, 2022 | 20.72 | 20.77 | 20.65 | 20.77 | 20.77 | 20,100 |
| Jan. 13, 2022 | 20.83 | 20.92 | 20.81 | 20.81 | 20.81 | 21,100 |
| Jan. 12, 2022 | 21.18 | 21.18 | 20.88 | 20.97 | 20.97 | 49,600 |
| Jan. 11, 2022 | 21.17 | 21.50 | 21.08 | 21.50 | 21.50 | 35,200 |
| Jan. 10, 2022 | 21.17 | 21.23 | 20.99 | 21.23 | 21.23 | 31,000 |
| Jan. 07, 2022 | 21.05 | 21.36 | 21.05 | 21.35 | 21.35 | 37,800 |
| Jan. 06, 2022 | 20.43 | 20.84 | 20.38 | 20.75 | 20.75 | 31,300 |
| Jan. 05, 2022 | 20.94 | 20.95 | 20.71 | 20.72 | 20.72 | 41,100 |
| Jan. 04, 2022 | 20.96 | 21.03 | 20.84 | 21.03 | 21.03 | 11,900 |
| Jan. 03, 2022 | 20.52 | 20.80 | 20.52 | 20.80 | 20.80 | 9,600 |
| Dec. 31, 2021 | 20.39 | 20.62 | 20.30 | 20.62 | 20.62 | 4,400 |
| Dec. 30, 2021 | 20.49 | 20.49 | 20.33 | 20.33 | 20.33 | 15,900 |
| Dec. 29, 2021 | 20.45 | 20.49 | 20.23 | 20.49 | 20.49 | 25,300 |
| Dec. 28, 2021 | 20.38 | 20.62 | 20.25 | 20.62 | 20.62 | 12,400 |
| Dec. 27, 2021 | 20.48 | 20.63 | 20.06 | 20.24 | 20.24 | 11,500 |
| Dec. 23, 2021 | 19.99 | 20.28 | 19.99 | 20.15 | 20.15 | 14,400 |
| Dec. 22, 2021 | 19.65 | 19.93 | 19.65 | 19.93 | 19.93 | 20,300 |
| Dec. 21, 2021 | 19.27 | 19.69 | 19.27 | 19.69 | 19.69 | 23,100 |
| Dec. 20, 2021 | 19.23 | 19.23 | 19.06 | 19.13 | 19.13 | 53,000 |
| Dec. 17, 2021 | 19.45 | 19.47 | 19.31 | 19.36 | 19.36 | 17,800 |
| Dec. 16, 2021 | 19.89 | 19.89 | 19.68 | 19.68 | 19.68 | 11,300 |
| Dec. 15, 2021 | 19.66 | 19.66 | 19.43 | 19.64 | 19.64 | 12,700 |
| Dec. 14, 2021 | 19.58 | 19.58 | 19.38 | 19.48 | 19.48 | 14,400 |
| Dec. 13, 2021 | 19.65 | 19.65 | 19.35 | 19.50 | 19.50 | 66,200 |
| Dec. 10, 2021 | 19.84 | 19.84 | 19.66 | 19.81 | 19.81 | 43,000 |
| Dec. 09, 2021 | 19.74 | 19.83 | 19.23 | 19.81 | 19.81 | 37,200 |
| Dec. 08, 2021 | 19.66 | 19.97 | 19.65 | 19.97 | 19.97 | 37,800 |
| Dec. 07, 2021 | 19.70 | 19.83 | 19.61 | 19.68 | 19.68 | 101,800 |
| Dec. 06, 2021 | 19.46 | 19.62 | 19.40 | 19.62 | 19.62 | 95,100 |
| Dec. 03, 2021 | 19.28 | 19.40 | 19.16 | 19.40 | 19.40 | 516,700 |
| Dec. 02, 2021 | 19.14 | 19.44 | 19.14 | 19.35 | 19.35 | 563,000 |
| Dec. 01, 2021 | 19.48 | 19.49 | 18.96 | 19.02 | 19.02 | 106,400 |
| Nov. 30, 2021 | 19.05 | 19.16 | 18.83 | 19.16 | 19.16 | 64,900 |
| Nov. 29, 2021 | 19.24 | 19.42 | 19.23 | 19.38 | 19.38 | 12,100 |
| Nov. 26, 2021 | 19.19 | 19.80 | 19.06 | 19.29 | 19.29 | 9,800 |
| Nov. 24, 2021 | 20.01 | 20.21 | 20.00 | 20.21 | 20.21 | 5,100 |
| Nov. 23, 2021 | 20.01 | 20.11 | 19.95 | 20.11 | 20.11 | 7,500 |
| Nov. 22, 2021 | 19.97 | 20.06 | 19.84 | 19.99 | 19.99 | 19,700 |
| Nov. 19, 2021 | 19.85 | 19.92 | 19.78 | 19.92 | 19.92 | 48,400 |
| Nov. 18, 2021 | 20.18 | 20.23 | 20.11 | 20.23 | 20.23 | 6,100 |
| Nov. 17, 2021 | 20.08 | 20.15 | 19.93 | 20.03 | 20.03 | 6,800 |
| Nov. 16, 2021 | 19.95 | 20.00 | 19.86 | 19.86 | 19.86 | 27,800 |
| Nov. 15, 2021 | 19.96 | 20.16 | 19.95 | 19.97 | 19.97 | 15,300 |
| Nov. 12, 2021 | 19.94 | 20.00 | 19.94 | 19.97 | 19.97 | 5,300 |
| Nov. 11, 2021 | 20.03 | 20.03 | 19.97 | 20.03 | 20.03 | 3,900 |
| Nov. 10, 2021 | 19.92 | 20.05 | 19.92 | 19.98 | 19.98 | 4,100 |
| Nov. 09, 2021 | 19.85 | 19.90 | 19.84 | 19.86 | 19.86 | 24,600 |
| Nov. 08, 2021 | 20.06 | 20.15 | 20.05 | 20.15 | 20.15 | 5,300 |
| Nov. 05, 2021 | 19.94 | 20.08 | 19.94 | 20.05 | 20.05 | 5,700 |
| Nov. 04, 2021 | 19.89 | 20.10 | 19.83 | 20.10 | 20.10 | 32,200 |
| Nov. 03, 2021 | 20.13 | 20.45 | 20.12 | 20.36 | 20.36 | 11,200 |
| Nov. 02, 2021 | 20.15 | 20.15 | 20.02 | 20.10 | 20.10 | 2,900 |
| Nov. 01, 2021 | 20.11 | 20.24 | 20.10 | 20.20 | 20.20 | 10,400 |
| Oct. 29, 2021 | 20.10 | 20.10 | 19.94 | 19.95 | 19.95 | 6,600 |
| Oct. 28, 2021 | 20.04 | 20.35 | 19.91 | 20.35 | 20.35 | 8,500 |
| Oct. 27, 2021 | 19.78 | 20.00 | 19.75 | 19.95 | 19.95 | 4,800 |
| Oct. 26, 2021 | 20.00 | 20.06 | 19.92 | 20.04 | 20.04 | 10,100 |
| Oct. 25, 2021 | 19.70 | 19.75 | 19.35 | 19.66 | 19.66 | 35,500 |
| Oct. 22, 2021 | 19.92 | 19.92 | 19.62 | 19.84 | 19.84 | 12,500 |
| Oct. 21, 2021 | 19.60 | 19.64 | 19.47 | 19.47 | 19.47 | 7,500 |
| Oct. 20, 2021 | 19.05 | 19.30 | 19.05 | 19.30 | 19.30 | 5,800 |
| Oct. 19, 2021 | 19.16 | 19.41 | 19.14 | 19.40 | 19.40 | 7,100 |
| Oct. 18, 2021 | 19.19 | 19.32 | 19.07 | 19.22 | 19.22 | 36,200 |
| Oct. 15, 2021 | 19.62 | 19.63 | 19.38 | 19.63 | 19.63 | 23,200 |
| Oct. 14, 2021 | 19.45 | 19.62 | 19.45 | 19.57 | 19.57 | 5,400 |
| Oct. 13, 2021 | 19.63 | 19.63 | 19.46 | 19.55 | 19.55 | 5,400 |
| Oct. 12, 2021 | 19.37 | 19.45 | 19.22 | 19.45 | 19.45 | 9,600 |
| Oct. 11, 2021 | 19.58 | 19.70 | 19.49 | 19.49 | 19.49 | 4,700 |
| Oct. 08, 2021 | 19.51 | 19.65 | 19.51 | 19.54 | 19.54 | 6,700 |
| Oct. 07, 2021 | 19.55 | 19.67 | 19.50 | 19.50 | 19.50 | 6,000 |
| Oct. 06, 2021 | 19.18 | 19.59 | 19.18 | 19.45 | 19.45 | 43,200 |
| Oct. 05, 2021 | 19.29 | 19.98 | 19.29 | 19.71 | 19.71 | 9,900 |
| Oct. 04, 2021 | 19.20 | 19.35 | 19.20 | 19.35 | 19.35 | 35,400 |
| Oct. 01, 2021 | 19.10 | 19.37 | 19.05 | 19.37 | 19.37 | 13,200 |
| Sep. 30, 2021 | 19.18 | 19.31 | 19.04 | 19.22 | 19.22 | 39,600 |
| Sep. 29, 2021 | 19.16 | 19.17 | 19.07 | 19.15 | 19.15 | 7,400 |
| Sep. 28, 2021 | 19.23 | 19.24 | 19.06 | 19.21 | 19.21 | 18,900 |
| Sep. 27, 2021 | 19.50 | 19.75 | 19.50 | 19.67 | 19.67 | 5,600 |
| Sep. 24, 2021 | 19.43 | 19.47 | 19.30 | 19.41 | 19.41 | 14,800 |
| Sep. 23, 2021 | 19.71 | 19.87 | 19.63 | 19.75 | 19.75 | 12,400 |
| Sep. 22, 2021 | 19.30 | 19.55 | 19.30 | 19.30 | 19.30 | 98,200 |
| Sep. 21, 2021 | 18.74 | 18.94 | 18.72 | 18.92 | 18.92 | 21,700 |
| Sep. 20, 2021 | 18.85 | 18.85 | 18.38 | 18.73 | 18.73 | 93,000 |
| Sep. 17, 2021 | 19.68 | 19.68 | 19.48 | 19.60 | 19.60 | 10,000 |
| Sep. 16, 2021 | 19.61 | 19.95 | 19.61 | 19.89 | 19.89 | 10,700 |
| Sep. 15, 2021 | 19.70 | 19.81 | 19.53 | 19.81 | 19.81 | 92,600 |
| Sep. 14, 2021 | 19.94 | 19.94 | 19.50 | 19.50 | 19.50 | 13,600 |
| Sep. 13, 2021 | 19.57 | 19.81 | 19.56 | 19.74 | 19.74 | 7,500 |
| Sep. 10, 2021 | 19.38 | 19.40 | 19.32 | 19.34 | 19.34 | 9,600 |
| Sep. 09, 2021 | 19.29 | 19.38 | 19.23 | 19.35 | 19.35 | 7,000 |
| Sep. 08, 2021 | 19.34 | 19.46 | 19.23 | 19.23 | 19.23 | 21,400 |
| Sep. 07, 2021 | 19.54 | 19.55 | 19.25 | 19.25 | 19.25 | 33,600 |
| Sep. 03, 2021 | 19.50 | 19.78 | 19.50 | 19.72 | 19.72 | 3,100 |
| Sep. 02, 2021 | 19.34 | 19.48 | 19.27 | 19.39 | 19.39 | 6,600 |
| Sep. 01, 2021 | 19.07 | 19.25 | 19.03 | 19.25 | 19.25 | 27,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
