OTC Markets OTCPK - Delayed Quote USD

Legal & General Group Plc (LGGNY)

Compare
14.45 -0.03 (-0.21%)
At close: December 24 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 14.40 14.48 14.32 14.45 14.45 17,500
Dec 23, 2024 14.23 14.45 14.11 14.37 14.37 143,000
Dec 20, 2024 13.98 14.34 13.98 14.17 14.17 106,000
Dec 19, 2024 14.17 14.34 14.13 14.15 14.15 105,500
Dec 18, 2024 14.38 14.59 14.15 14.15 14.15 85,100
Dec 17, 2024 14.58 14.71 14.52 14.56 14.56 58,000
Dec 16, 2024 14.65 14.72 14.57 14.66 14.66 56,700
Dec 13, 2024 14.78 14.85 14.73 14.84 14.84 41,900
Dec 12, 2024 14.90 14.91 14.81 14.81 14.81 100,900
Dec 11, 2024 15.06 15.07 14.92 15.04 15.04 43,000
Dec 10, 2024 14.95 14.96 14.82 14.96 14.96 105,400
Dec 9, 2024 15.39 15.44 15.06 15.08 15.08 67,400
Dec 6, 2024 15.30 15.31 15.16 15.22 15.22 48,000
Dec 5, 2024 15.20 15.33 15.20 15.31 15.31 57,500
Dec 4, 2024 14.96 15.05 14.95 14.99 14.99 63,500
Dec 3, 2024 14.25 14.26 14.14 14.14 14.14 68,200
Dec 2, 2024 14.20 14.22 14.09 14.16 14.16 100,000
Nov 29, 2024 14.08 14.21 14.05 14.13 14.13 46,400
Nov 27, 2024 13.98 14.03 13.94 13.94 13.94 65,300
Nov 26, 2024 14.13 14.13 13.83 13.89 13.89 82,000
Nov 25, 2024 14.07 14.15 14.00 14.10 14.10 145,900
Nov 22, 2024 13.93 14.10 13.92 14.07 14.07 50,400
Nov 21, 2024 13.90 13.95 13.86 13.91 13.91 103,100
Nov 20, 2024 13.92 13.97 13.83 13.90 13.90 56,000
Nov 19, 2024 13.87 14.01 13.84 13.87 13.87 110,200
Nov 18, 2024 13.99 14.06 13.98 14.03 14.03 175,000
Nov 15, 2024 13.90 14.01 13.86 13.92 13.92 136,700
Nov 14, 2024 13.84 13.90 13.80 13.80 13.80 118,500
Nov 13, 2024 13.73 13.90 13.71 13.81 13.81 137,600
Nov 12, 2024 14.02 14.02 13.81 13.94 13.94 99,200
Nov 11, 2024 14.19 14.32 14.19 14.32 14.32 91,900
Nov 8, 2024 14.16 14.23 14.09 14.12 14.12 65,300
Nov 7, 2024 14.33 14.48 14.22 14.31 14.31 67,600
Nov 6, 2024 14.35 14.35 14.17 14.27 14.27 33,400
Nov 5, 2024 14.40 14.51 14.40 14.49 14.49 70,800
Nov 4, 2024 14.45 14.49 14.27 14.40 14.40 59,800
Nov 1, 2024 14.64 14.64 14.09 14.37 14.37 49,800
Oct 31, 2024 14.29 14.29 13.96 14.17 14.17 107,400
Oct 30, 2024 14.61 14.75 14.27 14.27 14.27 32,100
Oct 29, 2024 14.25 14.45 14.21 14.27 14.27 31,100
Oct 28, 2024 14.23 14.61 14.16 14.47 14.47 71,300
Oct 25, 2024 14.47 14.47 14.30 14.30 14.30 30,200
Oct 24, 2024 14.70 14.70 14.55 14.55 14.55 37,800
Oct 23, 2024 14.57 14.64 14.48 14.58 14.58 71,600
Oct 22, 2024 14.75 14.81 14.68 14.77 14.77 16,100
Oct 21, 2024 14.94 14.97 14.81 14.90 14.90 43,500
Oct 18, 2024 15.03 15.10 14.97 15.05 15.05 18,300
Oct 17, 2024 15.01 15.07 14.99 15.07 15.07 29,300
Oct 16, 2024 14.95 15.02 14.90 14.93 14.93 72,600
Oct 15, 2024 14.75 14.84 14.61 14.61 14.61 27,900
Oct 14, 2024 14.65 14.79 14.63 14.75 14.75 60,600
Oct 11, 2024 14.69 14.75 14.65 14.71 14.71 48,500
Oct 10, 2024 14.75 14.79 14.65 14.68 14.68 53,300
Oct 9, 2024 14.78 14.88 14.74 14.78 14.78 26,500
Oct 8, 2024 14.89 14.89 14.65 14.68 14.68 56,100
Oct 7, 2024 14.88 14.88 14.72 14.82 14.82 108,800
Oct 4, 2024 14.70 15.01 14.70 15.01 15.01 68,800
Oct 3, 2024 14.74 14.74 14.60 14.69 14.69 33,900
Oct 2, 2024 15.14 15.14 14.80 14.81 14.81 42,800
Oct 1, 2024 15.19 15.19 14.86 15.03 15.03 75,500
Sep 30, 2024 15.47 15.47 15.08 15.11 15.11 22,000
Sep 27, 2024 15.37 15.45 15.28 15.31 15.31 12,800
Sep 26, 2024 15.15 15.42 15.14 15.26 15.26 26,800
Sep 25, 2024 15.18 15.18 15.02 15.02 15.02 20,300
Sep 24, 2024 15.10 15.20 15.10 15.15 15.15 31,100
Sep 23, 2024 14.90 15.05 14.90 14.97 14.97 32,000
Sep 20, 2024 14.87 15.07 14.83 14.84 14.84 40,100
Sep 19, 2024 14.89 15.00 14.84 15.00 15.00 29,400
Sep 18, 2024 14.78 14.95 14.71 14.73 14.73 59,200
Sep 17, 2024 15.12 15.12 14.93 14.96 14.96 25,000
Sep 16, 2024 14.96 15.05 14.85 14.99 14.99 57,500
Sep 13, 2024 14.85 14.94 14.80 14.82 14.82 120,200
Sep 12, 2024 14.70 14.82 14.66 14.79 14.79 40,800
Sep 11, 2024 14.75 14.82 14.58 14.82 14.82 53,200
Sep 10, 2024 14.80 14.80 14.55 14.79 14.79 42,400
Sep 9, 2024 14.73 14.82 14.64 14.75 14.75 75,200
Sep 6, 2024 14.99 15.02 14.71 14.71 14.71 47,600
Sep 5, 2024 15.03 15.03 14.87 14.88 14.88 48,900
Sep 4, 2024 14.56 14.79 14.56 14.78 14.78 36,200
Sep 3, 2024 14.70 14.70 14.47 14.48 14.48 54,900
Aug 30, 2024 14.76 14.85 14.72 14.85 14.85 23,200
Aug 29, 2024 14.79 14.84 14.75 14.81 14.81 26,800
Aug 28, 2024 14.86 14.88 14.75 14.80 14.80 53,300
Aug 27, 2024 14.87 14.99 14.87 14.90 14.90 34,600
Aug 26, 2024 14.76 14.98 14.76 14.87 14.87 41,700
Aug 23, 2024 0.38 Dividend
Aug 23, 2024 14.77 14.99 14.75 14.99 14.99 56,600
Aug 22, 2024 15.14 15.20 14.84 15.10 14.72 46,300
Aug 21, 2024 15.09 15.13 15.00 15.13 14.75 36,500
Aug 20, 2024 14.98 15.06 14.78 14.83 14.45 45,900
Aug 19, 2024 15.03 15.13 14.96 15.03 14.65 62,800
Aug 16, 2024 14.74 14.89 14.72 14.74 14.37 34,900
Aug 15, 2024 14.71 14.86 14.67 14.84 14.46 62,000
Aug 14, 2024 14.63 14.68 14.54 14.56 14.19 68,100
Aug 13, 2024 14.63 14.70 14.53 14.64 14.27 193,600
Aug 12, 2024 14.55 14.55 14.40 14.40 14.04 403,400
Aug 9, 2024 14.30 14.45 14.30 14.41 14.05 466,000
Aug 8, 2024 13.95 14.23 13.94 14.14 13.78 133,400
Aug 7, 2024 14.00 14.11 13.82 13.83 13.48 127,700
Aug 6, 2024 13.75 14.05 13.75 13.98 13.63 156,800
Aug 5, 2024 13.70 13.92 13.70 13.83 13.48 87,000
Aug 2, 2024 14.30 14.44 14.16 14.22 13.86 121,300
Aug 1, 2024 14.82 14.82 14.35 14.42 14.06 79,400
Jul 31, 2024 14.87 15.05 14.87 14.98 14.60 48,100
Jul 30, 2024 14.85 14.95 14.80 14.94 14.56 50,600
Jul 29, 2024 14.90 14.99 14.85 14.99 14.61 58,000
Jul 26, 2024 14.80 14.99 14.78 14.82 14.45 54,600
Jul 25, 2024 14.64 14.83 14.63 14.74 14.37 67,800
Jul 24, 2024 14.85 14.85 14.59 14.67 14.30 70,700
Jul 23, 2024 14.85 14.94 14.84 14.84 14.46 98,700
Jul 22, 2024 14.86 15.05 14.80 15.04 14.66 92,800
Jul 19, 2024 14.72 14.79 14.64 14.70 14.33 17,300
Jul 18, 2024 14.88 14.94 14.70 14.80 14.43 42,800
Jul 17, 2024 14.85 14.89 14.72 14.85 14.47 57,700
Jul 16, 2024 14.98 15.10 14.89 15.04 14.66 78,500
Jul 15, 2024 14.97 15.14 14.97 15.14 14.76 34,200
Jul 12, 2024 15.19 15.25 15.09 15.09 14.71 39,800
Jul 11, 2024 15.08 15.20 15.06 15.08 14.70 68,000
Jul 10, 2024 14.87 15.01 14.87 15.01 14.63 43,400
Jul 9, 2024 14.85 14.85 14.59 14.77 14.40 41,300
Jul 8, 2024 15.05 15.06 14.83 14.92 14.54 64,900
Jul 5, 2024 15.00 15.07 14.88 15.01 14.63 133,000
Jul 3, 2024 14.64 14.87 14.64 14.82 14.45 32,800
Jul 2, 2024 14.50 14.59 14.41 14.52 14.15 133,900
Jul 1, 2024 14.69 14.74 14.45 14.54 14.17 86,800
Jun 28, 2024 14.48 14.55 14.35 14.36 14.00 63,100
Jun 27, 2024 14.51 14.68 14.36 14.38 14.02 56,000
Jun 26, 2024 14.55 14.57 14.42 14.43 14.06 53,600
Jun 25, 2024 14.63 14.71 14.58 14.61 14.24 70,900
Jun 24, 2024 14.77 14.82 14.66 14.67 14.30 100,800
Jun 21, 2024 14.70 14.97 14.63 14.71 14.34 61,100
Jun 20, 2024 14.53 14.86 14.53 14.79 14.42 108,100
Jun 18, 2024 14.70 14.72 14.61 14.65 14.28 109,800
Jun 17, 2024 14.56 14.79 14.56 14.73 14.36 123,300
Jun 14, 2024 14.22 14.63 14.22 14.55 14.18 76,700
Jun 13, 2024 14.80 14.80 14.50 14.62 14.25 86,100
Jun 12, 2024 15.19 15.19 14.92 14.92 14.54 155,900
Jun 11, 2024 15.95 15.97 15.76 15.83 15.43 57,300
Jun 10, 2024 16.00 16.05 15.71 16.03 15.62 30,700
Jun 7, 2024 16.38 16.38 16.08 16.16 15.75 42,600
Jun 6, 2024 16.32 16.48 16.32 16.47 16.05 38,100
Jun 5, 2024 16.39 16.40 16.16 16.32 15.91 25,100
Jun 4, 2024 16.29 16.39 16.25 16.32 15.91 31,000
Jun 3, 2024 16.33 16.40 16.22 16.39 15.98 132,900
May 31, 2024 15.93 16.20 15.93 16.18 15.77 66,900
May 30, 2024 16.07 16.13 15.92 16.02 15.61 73,800
May 29, 2024 15.94 15.97 15.84 15.84 15.44 49,100
May 28, 2024 15.91 16.27 15.91 16.23 15.82 37,700
May 24, 2024 15.49 16.10 15.49 15.94 15.54 50,500
May 23, 2024 15.81 15.91 15.56 15.57 15.18 40,400
May 22, 2024 16.02 16.05 15.83 15.89 15.49 49,800
May 21, 2024 16.13 16.23 16.13 16.23 15.82 17,400
May 20, 2024 16.23 16.35 16.06 16.18 15.77 29,700
May 17, 2024 16.14 16.28 16.13 16.28 15.87 34,200
May 16, 2024 16.11 16.38 16.11 16.33 15.92 18,700
May 15, 2024 15.99 16.10 15.78 16.06 15.65 57,000
May 14, 2024 15.58 15.72 15.56 15.68 15.28 96,400
May 13, 2024 15.62 15.71 15.59 15.59 15.20 51,800
May 10, 2024 15.40 15.85 15.40 15.72 15.32 29,800
May 9, 2024 15.75 15.83 15.72 15.79 15.39 48,100
May 8, 2024 15.72 15.78 15.62 15.78 15.38 24,500
May 7, 2024 15.41 15.86 15.41 15.77 15.37 67,700
May 6, 2024 15.40 15.58 14.90 15.44 15.05 33,800
May 3, 2024 15.31 15.48 15.26 15.31 14.92 36,000
May 2, 2024 14.94 15.09 14.90 14.98 14.60 34,800
May 1, 2024 14.95 15.19 14.72 14.96 14.58 82,600
Apr 30, 2024 14.71 15.11 14.71 14.95 14.57 60,900
Apr 29, 2024 15.01 15.25 15.01 15.06 14.68 87,500
Apr 26, 2024 14.63 15.05 14.63 14.98 14.60 67,100
Apr 25, 2024 0.93 Dividend
Apr 25, 2024 14.80 14.90 14.72 14.90 14.52 124,400
Apr 24, 2024 15.99 16.00 15.73 15.90 14.59 59,700
Apr 23, 2024 15.87 16.25 15.87 16.05 14.73 68,100
Apr 22, 2024 15.99 15.99 15.57 15.75 14.45 58,600
Apr 19, 2024 15.65 15.65 15.29 15.42 14.15 96,700
Apr 18, 2024 15.36 15.65 15.35 15.35 14.09 111,600
Apr 17, 2024 15.44 15.59 15.35 15.55 14.27 83,000
Apr 16, 2024 15.55 15.65 15.37 15.51 14.23 213,000
Apr 15, 2024 15.98 15.98 15.65 15.91 14.60 45,500
Apr 12, 2024 15.90 15.93 15.59 15.87 14.56 31,100
Apr 11, 2024 15.82 16.00 15.75 16.00 14.68 63,700
Apr 10, 2024 16.00 16.02 15.85 16.00 14.68 58,600
Apr 9, 2024 16.34 16.42 16.20 16.28 14.94 241,400
Apr 8, 2024 16.43 16.43 16.16 16.34 14.99 69,000
Apr 5, 2024 16.09 16.20 15.93 16.20 14.87 38,800
Apr 4, 2024 16.38 16.51 16.21 16.21 14.87 67,700
Apr 3, 2024 15.91 16.20 15.91 16.20 14.87 37,100
Apr 2, 2024 16.34 16.34 15.97 16.15 14.82 37,000
Apr 1, 2024 16.74 16.74 16.08 16.25 14.91 36,500
Mar 28, 2024 16.68 16.68 16.23 16.29 14.95 24,300
Mar 27, 2024 16.35 16.50 16.27 16.37 15.02 44,900
Mar 26, 2024 16.32 16.38 16.22 16.35 15.00 57,000
Mar 25, 2024 16.16 16.39 16.16 16.27 14.93 109,400
Mar 22, 2024 16.27 16.37 16.11 16.31 14.97 26,700
Mar 21, 2024 16.18 16.50 16.07 16.20 14.87 29,500
Mar 20, 2024 15.85 16.18 15.80 16.01 14.69 21,400
Mar 19, 2024 15.83 15.90 15.75 15.84 14.54 43,100
Mar 18, 2024 15.85 16.00 15.79 15.83 14.53 25,600
Mar 15, 2024 15.80 15.85 15.57 15.70 14.41 38,400
Mar 14, 2024 15.97 16.00 15.71 15.80 14.50 17,600
Mar 13, 2024 16.03 16.04 15.87 15.87 14.56 17,900
Mar 12, 2024 16.02 16.25 15.89 16.17 14.84 18,600
Mar 11, 2024 16.19 16.19 15.91 16.03 14.71 21,100
Mar 8, 2024 16.20 16.40 16.14 16.25 14.91 28,200
Mar 7, 2024 15.70 15.90 15.70 15.80 14.50 16,900
Mar 6, 2024 15.53 15.80 15.49 15.70 14.41 21,000
Mar 5, 2024 15.66 15.83 15.66 15.68 14.39 14,100
Mar 4, 2024 15.43 15.66 15.43 15.64 14.35 84,800
Mar 1, 2024 15.50 15.58 15.39 15.57 14.29 18,600
Feb 29, 2024 15.94 15.94 15.33 15.43 14.16 43,700
Feb 28, 2024 15.37 15.45 15.26 15.30 14.04 51,700
Feb 27, 2024 15.36 15.51 15.36 15.50 14.22 28,500
Feb 26, 2024 15.61 15.64 15.42 15.54 14.26 31,300
Feb 23, 2024 15.40 15.60 15.40 15.53 14.25 21,400
Feb 22, 2024 15.53 15.54 15.40 15.50 14.22 20,200
Feb 21, 2024 15.50 15.50 15.31 15.39 14.12 29,000
Feb 20, 2024 15.60 15.60 15.40 15.52 14.24 16,300
Feb 16, 2024 15.19 15.45 15.19 15.44 14.17 22,400
Feb 15, 2024 15.17 15.35 15.17 15.31 14.05 24,600
Feb 14, 2024 15.21 15.21 15.00 15.17 13.92 37,300
Feb 13, 2024 14.99 14.99 14.68 14.79 13.57 85,900
Feb 12, 2024 14.90 15.25 14.90 15.21 13.96 19,700
Feb 9, 2024 15.31 15.31 15.00 15.14 13.89 41,600
Feb 8, 2024 15.82 15.82 15.57 15.65 14.36 25,600
Feb 7, 2024 15.99 15.99 15.59 15.85 14.54 72,700
Feb 6, 2024 15.98 16.16 15.98 16.16 14.83 34,900
Feb 5, 2024 16.05 16.05 15.75 15.87 14.56 67,800
Feb 2, 2024 16.35 16.35 16.18 16.25 14.91 18,100
Feb 1, 2024 16.23 16.36 16.11 16.30 14.96 44,700
Jan 31, 2024 16.43 16.50 16.31 16.44 15.09 14,700
Jan 30, 2024 16.33 16.51 16.33 16.51 15.15 35,600
Jan 29, 2024 16.27 16.39 16.24 16.35 15.00 30,300
Jan 26, 2024 16.51 16.70 16.43 16.47 15.11 50,000
Jan 25, 2024 16.50 16.50 16.27 16.39 15.04 25,900
Jan 24, 2024 16.41 16.50 16.28 16.28 14.94 18,400
Jan 23, 2024 16.23 16.30 16.13 16.16 14.83 27,600
Jan 22, 2024 16.03 16.27 16.03 16.15 14.82 42,100
Jan 19, 2024 15.92 16.07 15.88 16.07 14.75 12,900
Jan 18, 2024 15.75 15.95 15.72 15.85 14.54 52,400
Jan 17, 2024 15.56 15.60 15.43 15.55 14.27 99,400
Jan 16, 2024 15.94 16.02 15.79 15.80 14.50 96,100
Jan 12, 2024 16.34 16.42 16.25 16.30 14.96 17,700
Jan 11, 2024 16.20 16.21 16.04 16.19 14.86 37,700
Jan 10, 2024 16.13 16.23 15.98 16.19 14.86 80,800
Jan 9, 2024 16.21 16.27 16.18 16.26 14.92 24,100
Jan 8, 2024 16.06 16.37 16.06 16.29 14.95 16,400
Jan 5, 2024 15.80 15.98 15.75 15.86 14.55 32,000
Jan 4, 2024 15.91 16.08 15.82 15.82 14.52 18,000
Jan 3, 2024 15.89 15.89 15.64 15.72 14.43 111,000
Jan 2, 2024 16.16 16.16 15.91 16.02 14.70 75,000
Dec 29, 2023 16.28 16.41 16.00 16.36 15.01 27,700
Dec 28, 2023 16.34 16.35 16.28 16.29 14.95 78,200
Dec 27, 2023 16.31 16.50 16.31 16.39 15.04 26,100
Dec 26, 2023 16.08 16.40 16.05 16.40 15.05 16,400

Related Tickers

ECC-PD Eagle Point Credit Company Inc.
19.60
-0.10%
 
TORO.L Chenavari Toro Income Fund Ord
0.5575
0.00%
 
RJF.F Raymond James Financial, Inc.
149.00
+2.76%
 
BIK-PA.TO Bip Investment Corporation
26.60
0.00%
 
SEAF.ST Seafire AB (publ)
5.38
-1.10%
 
GPIV33.SA GP Investments, Ltd.
3.9300
-2.72%
 
G2DI33.SA G2D Investments, Ltd.
1.9600
+0.51%
 
IQI Invesco Quality Municipal Income Trust
9.59
-0.10%
 
A1B.F Ashmore Group Plc
1.8720
-1.06%
 
CGL.L Castelnau Group Ord
94.00
-2.13%