Frankfurt - Delayed Quote EUR

Legal & General Group Plc (LGI.F)

Compare
2.7660 +0.0360 (+1.32%)
At close: December 23 at 1:09:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 2.6840 2.7660 2.6840 2.7660 2.7660 50
Dec 20, 2024 2.6820 2.7480 2.6820 2.7300 2.7300 2,700
Dec 19, 2024 2.6920 2.7820 2.6740 2.7780 2.7780 1,795
Dec 18, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 340
Dec 17, 2024 2.7470 2.8000 2.7200 2.7200 2.7200 8,030
Dec 16, 2024 2.6900 2.8610 2.6900 2.7320 2.7320 24,350
Dec 13, 2024 2.7940 2.8810 2.7590 2.7590 2.7590 8,100
Dec 12, 2024 2.8200 2.9120 2.8200 2.8850 2.8850 1,285
Dec 11, 2024 2.9130 2.9130 2.8020 2.8020 2.8020 85
Dec 10, 2024 2.8520 2.8520 2.8520 2.8520 2.8520 -
Dec 9, 2024 2.8540 2.9190 2.8540 2.9190 2.9190 1,330
Dec 6, 2024 2.8420 2.9580 2.8420 2.9580 2.9580 405
Dec 5, 2024 2.8410 2.8410 2.8410 2.8410 2.8410 -
Dec 4, 2024 2.6920 2.9300 2.6920 2.9300 2.9300 910
Dec 3, 2024 2.6830 2.6830 2.6830 2.6830 2.6830 -
Dec 2, 2024 2.6570 2.6570 2.6570 2.6570 2.6570 -
Nov 29, 2024 2.6580 2.6580 2.6580 2.6580 2.6580 -
Nov 28, 2024 2.6250 2.6250 2.6250 2.6250 2.6250 -
Nov 27, 2024 2.6780 2.6780 2.6780 2.6780 2.6780 -
Nov 26, 2024 2.6420 2.6800 2.6420 2.6800 2.6800 1,625
Nov 25, 2024 2.6380 2.7380 2.6380 2.7380 2.7380 1,850
Nov 22, 2024 2.6000 2.6900 2.6000 2.6900 2.6900 375
Nov 21, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 1,850
Nov 20, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Nov 19, 2024 2.6020 2.7000 2.6020 2.6850 2.6850 7,750
Nov 18, 2024 2.5960 2.6960 2.5960 2.6960 2.6960 3,710
Nov 15, 2024 2.5650 2.5650 2.5620 2.5620 2.5620 1,000
Nov 14, 2024 2.5640 2.5640 2.5640 2.5640 2.5640 1,165
Nov 13, 2024 2.6000 2.6580 2.6000 2.6580 2.6580 5,775
Nov 12, 2024 2.6300 2.6590 2.6300 2.6590 2.6590 1,965
Nov 11, 2024 2.6000 2.7270 2.6000 2.7270 2.7270 3,160
Nov 8, 2024 2.7000 2.7000 2.5900 2.5900 2.5900 10,100
Nov 7, 2024 2.6050 2.6050 2.6050 2.6050 2.6050 -
Nov 6, 2024 2.6150 2.6150 2.6150 2.6150 2.6150 -
Nov 5, 2024 2.5920 2.5920 2.5920 2.5920 2.5920 -
Nov 4, 2024 2.6010 2.6990 2.5950 2.6990 2.6990 2,750
Nov 1, 2024 2.6150 2.7140 2.6000 2.6100 2.6100 13,676
Oct 31, 2024 2.6600 2.6600 2.6440 2.6440 2.6440 22,615
Oct 30, 2024 2.6600 2.7200 2.6600 2.6600 2.6600 7,935
Oct 29, 2024 2.6740 2.7190 2.6740 2.7120 2.7120 1,235
Oct 28, 2024 2.8000 2.8000 2.6900 2.7270 2.7270 11,710
Oct 25, 2024 2.6600 2.7410 2.6600 2.6650 2.6650 3,800
Oct 24, 2024 2.6780 2.7780 2.6780 2.7780 2.7780 10,000
Oct 23, 2024 2.6930 2.6930 2.6930 2.6930 2.6930 -
Oct 22, 2024 2.7100 2.8130 2.7100 2.7950 2.7950 4,100
Oct 21, 2024 2.7320 2.8380 2.7320 2.8170 2.8170 2,467
Oct 18, 2024 2.7470 2.8310 2.7470 2.8310 2.8310 1,500
Oct 17, 2024 2.7100 2.8370 2.7100 2.8370 2.8370 11,100
Oct 16, 2024 2.7840 2.7840 2.7840 2.7840 2.7840 100
Oct 15, 2024 2.6590 2.6590 2.6590 2.6590 2.6590 -
Oct 14, 2024 2.6500 2.7410 2.6500 2.7410 2.7410 150
Oct 11, 2024 2.7000 2.7400 2.7000 2.7400 2.7400 3,750
Oct 10, 2024 2.6710 2.6710 2.6710 2.6710 2.6710 -
Oct 9, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 -
Oct 8, 2024 2.6900 2.7010 2.6800 2.6800 2.6800 11,501
Oct 7, 2024 2.7500 2.7700 2.7200 2.7580 2.7580 5,751
Oct 4, 2024 2.7320 2.7710 2.7320 2.7710 2.7710 1,711
Oct 3, 2024 2.7000 2.7010 2.7000 2.7010 2.7010 3
Oct 2, 2024 2.6750 2.6750 2.6750 2.6750 2.6750 -
Oct 1, 2024 2.6870 2.8080 2.6870 2.8080 2.8080 1,100
Sep 30, 2024 2.7210 2.7870 2.7210 2.7850 2.7850 4,500
Sep 27, 2024 2.6980 2.8340 2.6980 2.8340 2.8340 5,000
Sep 26, 2024 2.6920 2.7050 2.6920 2.7050 2.7050 -
Sep 25, 2024 2.6750 2.6750 2.6690 2.6690 2.6690 75
Sep 24, 2024 2.6640 2.7700 2.6640 2.7700 2.7700 2,000
Sep 23, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 -
Sep 20, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Sep 19, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 -
Sep 18, 2024 2.6500 2.7280 2.6500 2.7280 2.7280 500
Sep 17, 2024 2.6700 2.7500 2.6700 2.7500 2.7500 1,100
Sep 16, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 4,400
Sep 13, 2024 2.6700 2.7620 2.6700 2.7620 2.7620 3,500
Sep 12, 2024 2.6700 2.7520 2.6700 2.7520 2.7520 1,335
Sep 11, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 -
Sep 10, 2024 2.6700 2.7560 2.6700 2.7560 2.7560 1,200
Sep 9, 2024 2.6700 2.6900 2.6700 2.6900 2.6900 2,200
Sep 6, 2024 2.6700 2.7600 2.6700 2.7600 2.7600 244
Sep 5, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 -
Sep 4, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 -
Sep 3, 2024 2.6600 2.7000 2.6540 2.7000 2.7000 3,356
Sep 2, 2024 2.6600 2.7560 2.6600 2.7560 2.7560 1,850
Aug 30, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 1,087
Aug 29, 2024 2.6540 2.6600 2.6540 2.6600 2.6600 250
Aug 28, 2024 2.6550 2.7490 2.6550 2.7300 2.7300 4,800
Aug 27, 2024 2.7620 2.7620 2.7000 2.7000 2.7000 1,200
Aug 26, 2024 2.7000 2.7620 2.7000 2.7620 2.7620 10,000
Aug 23, 2024 2.6200 2.7430 2.6200 2.7430 2.7430 9,260
Aug 22, 2024 0.0600 Dividend
Aug 22, 2024 2.6600 2.7310 2.6600 2.7190 2.7190 12,180
Aug 21, 2024 2.6760 2.7940 2.6760 2.7940 2.7340 1,523
Aug 20, 2024 2.8200 2.8200 2.8200 2.8200 2.7594 127
Aug 19, 2024 2.7500 2.7700 2.7500 2.7700 2.7105 7,000
Aug 16, 2024 2.7000 2.7590 2.7000 2.7590 2.6998 4,000
Aug 15, 2024 2.6300 2.7290 2.6300 2.6430 2.5862 4,350
Aug 14, 2024 2.6370 2.6370 2.6370 2.6370 2.5804 -
Aug 13, 2024 2.6230 2.6230 2.6230 2.6230 2.5667 -
Aug 12, 2024 2.5950 2.7340 2.5950 2.6060 2.5500 1,680
Aug 9, 2024 2.5610 2.5610 2.5610 2.5610 2.5060 -
Aug 8, 2024 2.5700 2.6110 2.5700 2.6110 2.5549 8,627
Aug 7, 2024 2.5200 2.5600 2.5200 2.5600 2.5050 100
Aug 6, 2024 2.6000 2.6000 2.5430 2.5820 2.5266 5,600
Aug 5, 2024 2.6410 2.6410 2.4400 2.5700 2.5148 15,240
Aug 2, 2024 2.6950 2.7260 2.6950 2.7060 2.6479 8,160
Aug 1, 2024 2.7200 2.8080 2.7000 2.7000 2.6420 13,500
Jul 31, 2024 2.7230 2.8380 2.7230 2.7300 2.6714 545
Jul 30, 2024 2.7270 2.7270 2.7270 2.7270 2.6684 -
Jul 29, 2024 2.7070 2.8190 2.7070 2.8190 2.7585 3,665
Jul 26, 2024 2.7000 2.7000 2.7000 2.7000 2.6420 -
Jul 25, 2024 2.7390 2.7390 2.7200 2.7200 2.6616 2,292
Jul 24, 2024 2.7200 2.8090 2.7200 2.8090 2.7487 1,000
Jul 23, 2024 2.7200 2.7210 2.7200 2.7210 2.6626 1,350
Jul 22, 2024 2.7200 2.7210 2.7200 2.7210 2.6626 380
Jul 19, 2024 2.7200 2.7700 2.7200 2.7200 2.6616 3,600
Jul 18, 2024 2.6900 2.7950 2.6900 2.7950 2.7350 100
Jul 17, 2024 2.7800 2.7800 2.7500 2.7710 2.7115 6,200
Jul 16, 2024 2.7800 2.8330 2.7800 2.8330 2.7722 450
Jul 15, 2024 2.7500 2.8380 2.7500 2.8380 2.7771 400
Jul 12, 2024 2.7570 2.8500 2.7570 2.8500 2.7888 700
Jul 11, 2024 2.7500 2.8480 2.7500 2.8480 2.7868 5,300
Jul 10, 2024 2.7500 2.8110 2.7500 2.8110 2.7506 1,837
Jul 9, 2024 2.7500 2.7500 2.7500 2.7500 2.6909 -
Jul 8, 2024 2.7180 2.7360 2.7180 2.7360 2.6772 100
Jul 5, 2024 2.7230 2.7450 2.7230 2.7450 2.6861 1,000
Jul 4, 2024 2.7200 2.8310 2.7200 2.8300 2.7692 9,647
Jul 3, 2024 2.7000 2.7000 2.7000 2.7000 2.6420 -
Jul 2, 2024 2.7000 2.7650 2.7000 2.7640 2.7046 1,850
Jul 1, 2024 2.7480 2.7980 2.7480 2.7980 2.7379 1,815
Jun 28, 2024 2.7000 2.8100 2.7000 2.8100 2.7497 9,400
Jun 27, 2024 2.7000 2.7620 2.7000 2.7620 2.7027 1,541
Jun 26, 2024 2.7130 2.7930 2.7130 2.7930 2.7330 100
Jun 25, 2024 2.7390 2.7950 2.7390 2.7950 2.7350 300
Jun 24, 2024 2.8000 2.8060 2.7910 2.8060 2.7457 2,850
Jun 21, 2024 2.7040 2.7040 2.7040 2.7040 2.6459 -
Jun 20, 2024 2.6800 2.6970 2.6800 2.6970 2.6391 12
Jun 19, 2024 2.6820 2.6820 2.6820 2.6820 2.6244 -
Jun 18, 2024 2.7020 2.7020 2.6810 2.6810 2.6234 3
Jun 17, 2024 2.8050 2.8390 2.6710 2.7800 2.7203 16,552
Jun 14, 2024 2.7500 2.7500 2.7000 2.7000 2.6420 4,100
Jun 13, 2024 2.7060 2.7650 2.7060 2.7520 2.6929 1,425
Jun 12, 2024 2.9000 2.9000 2.8000 2.8000 2.7399 1,250
Jun 11, 2024 2.9000 2.9000 2.9000 2.9000 2.8377 -
Jun 10, 2024 2.9240 2.9800 2.9240 2.9800 2.9160 4,750
Jun 7, 2024 2.9420 2.9420 2.9420 2.9420 2.8788 -
Jun 6, 2024 2.8990 3.0500 2.8990 3.0500 2.9845 3,049
Jun 5, 2024 2.9400 3.0180 2.9400 3.0180 2.9532 2,000
Jun 4, 2024 2.9240 2.9240 2.9240 2.9240 2.8612 -
Jun 3, 2024 2.9010 3.0100 2.9010 3.0100 2.9454 1,500
May 31, 2024 2.9200 2.9200 2.9200 2.9200 2.8573 -
May 30, 2024 2.8920 3.0000 2.8920 2.9190 2.8563 474
May 29, 2024 2.9380 2.9380 2.9380 2.9380 2.8749 -
May 28, 2024 2.8990 2.8990 2.8990 2.8990 2.8367 -
May 27, 2024 2.8780 2.9940 2.8780 2.9940 2.9297 3,390
May 24, 2024 2.8460 2.9620 2.8460 2.9620 2.8984 1,570
May 23, 2024 2.8890 2.8890 2.8890 2.8890 2.8270 -
May 22, 2024 2.9220 2.9890 2.9220 2.9890 2.9248 530
May 21, 2024 2.9270 2.9270 2.9270 2.9270 2.8641 -
May 20, 2024 2.9190 2.9190 2.9190 2.9190 2.8563 -
May 17, 2024 2.9350 2.9350 2.9350 2.9350 2.8720 -
May 16, 2024 2.9220 3.0290 2.9220 3.0290 2.9640 400
May 15, 2024 2.8210 2.8210 2.8210 2.8210 2.7604 -
May 14, 2024 2.8340 2.8340 2.8340 2.8340 2.7731 -
May 13, 2024 2.8580 2.8580 2.8460 2.8460 2.7849 2,000
May 10, 2024 2.8580 2.8700 2.8580 2.8700 2.8084 2,000
May 9, 2024 2.8500 2.8500 2.8500 2.8500 2.7888 -
May 8, 2024 2.8350 2.8350 2.8350 2.8350 2.7741 -
May 7, 2024 2.8050 2.8050 2.8050 2.8050 2.7448 -
May 6, 2024 2.7780 2.7780 2.7780 2.7780 2.7183 -
May 3, 2024 2.7430 2.8740 2.7430 2.8740 2.8123 229
May 2, 2024 2.7490 2.8320 2.7490 2.8320 2.7712 10,600
Apr 30, 2024 2.7510 2.7510 2.7510 2.7510 2.6919 -
Apr 29, 2024 2.7170 2.7170 2.7090 2.7090 2.6508 1,700
Apr 26, 2024 2.7310 2.8130 2.7310 2.8130 2.7526 500
Apr 25, 2024 0.1463 Dividend
Apr 25, 2024 2.7700 2.7910 2.7700 2.7910 2.7311 2,770
Apr 24, 2024 2.9800 3.0570 2.9760 3.0570 2.8482 4,872
Apr 23, 2024 2.8880 2.8880 2.8880 2.8880 2.6907 -
Apr 22, 2024 2.9500 2.9800 2.9500 2.9800 2.7765 4,700
Apr 19, 2024 2.8280 2.8400 2.8280 2.8400 2.6460 3,000
Apr 18, 2024 2.8440 2.8440 2.8440 2.8440 2.6497 -
Apr 17, 2024 2.8500 2.8500 2.8500 2.8500 2.6553 -
Apr 16, 2024 2.9000 2.9500 2.9000 2.9500 2.7485 1,800
Apr 15, 2024 2.9260 3.0250 2.9260 3.0250 2.8184 110
Apr 12, 2024 2.9030 2.9780 2.9030 2.9780 2.7746 2,000
Apr 11, 2024 2.9000 2.9900 2.9000 2.9900 2.7858 400
Apr 10, 2024 2.9490 2.9490 2.9490 2.9490 2.7476 -
Apr 9, 2024 2.9120 3.0400 2.9120 3.0000 2.7951 2,530
Apr 8, 2024 2.9990 3.0300 2.9990 3.0000 2.7951 14,383
Apr 5, 2024 2.9500 2.9510 2.9500 2.9500 2.7485 5,100
Apr 4, 2024 2.9240 2.9240 2.9240 2.9240 2.7243 -
Apr 3, 2024 2.9160 3.0120 2.9160 3.0120 2.8063 1,257
Apr 2, 2024 3.0570 3.0570 3.0000 3.0000 2.7951 11,077
Mar 28, 2024 2.9680 2.9680 2.9310 2.9310 2.7308 471
Mar 27, 2024 2.9370 3.0580 2.9370 3.0580 2.8491 500
Mar 26, 2024 2.9260 3.0560 2.9260 3.0560 2.8473 2,000
Mar 25, 2024 2.9520 3.0000 2.9520 3.0000 2.7951 1,700
Mar 22, 2024 2.9310 3.0700 2.9310 3.0700 2.8603 200
Mar 21, 2024 2.8710 2.8710 2.8710 2.8710 2.6749 -
Mar 20, 2024 2.8490 2.8700 2.8490 2.8700 2.6740 -
Mar 19, 2024 2.8760 2.8760 2.8760 2.8760 2.6796 -
Mar 18, 2024 2.8200 2.9310 2.8200 2.9310 2.7308 400
Mar 15, 2024 2.8630 2.8630 2.8630 2.8630 2.6674 -
Mar 14, 2024 2.8240 2.9610 2.8240 2.9490 2.7476 650
Mar 13, 2024 2.8940 2.8940 2.8940 2.8940 2.6963 -
Mar 12, 2024 2.8770 3.0010 2.8770 3.0010 2.7960 400
Mar 11, 2024 2.8990 2.9790 2.8990 2.9790 2.7755 300
Mar 8, 2024 2.8320 3.0130 2.8320 3.0130 2.8072 1,421
Mar 7, 2024 2.8110 2.8310 2.8110 2.8310 2.6376 3,400
Mar 6, 2024 2.8400 2.8400 2.8200 2.8200 2.6274 450
Mar 5, 2024 2.8070 2.9530 2.8070 2.9530 2.7513 1,000
Mar 4, 2024 2.8070 2.9190 2.8070 2.9190 2.7196 758
Mar 1, 2024 2.8300 2.8300 2.8300 2.8300 2.6367 -
Feb 29, 2024 2.7810 2.9050 2.7810 2.9050 2.7066 1,000
Feb 28, 2024 2.7970 2.8690 2.7970 2.8690 2.6730 1,370
Feb 27, 2024 2.7880 2.7880 2.7880 2.7880 2.5976 -
Feb 26, 2024 2.8000 2.8000 2.8000 2.8000 2.6087 -
Feb 23, 2024 2.7760 2.8990 2.7760 2.8990 2.7010 2,800
Feb 22, 2024 2.7860 2.8000 2.7860 2.8000 2.6087 50
Feb 21, 2024 2.8050 2.8840 2.8050 2.8840 2.6870 500
Feb 20, 2024 2.7580 2.8760 2.7580 2.8760 2.6796 500
Feb 19, 2024 2.7790 2.8670 2.7740 2.8000 2.6087 4,300
Feb 16, 2024 2.7820 2.7820 2.7600 2.7600 2.5715 5,000
Feb 15, 2024 2.7510 2.7510 2.7510 2.7510 2.5631 -
Feb 14, 2024 2.7030 2.8310 2.7030 2.8310 2.6376 887
Feb 13, 2024 2.7460 2.8330 2.7460 2.8330 2.6395 400
Feb 12, 2024 2.8620 2.8620 2.7500 2.7500 2.5622 10,800
Feb 9, 2024 2.8700 2.8700 2.8100 2.8230 2.6302 15,050
Feb 8, 2024 2.8700 2.9060 2.8700 2.9060 2.7075 691
Feb 7, 2024 3.0480 3.0480 3.0480 3.0480 2.8398 400
Feb 6, 2024 2.8780 3.0290 2.8780 3.0290 2.8221 12,600
Feb 5, 2024 2.9330 3.0630 2.9330 3.0630 2.8538 662
Feb 2, 2024 2.9560 3.0440 2.9560 3.0440 2.8361 2,000
Feb 1, 2024 2.9570 2.9570 2.9570 2.9570 2.7550 -
Jan 31, 2024 2.9680 2.9680 2.9680 2.9680 2.7653 -
Jan 30, 2024 3.0010 3.0780 3.0000 3.0000 2.7951 2,760
Jan 29, 2024 2.9570 3.0680 2.9570 3.0600 2.8510 24,335
Jan 26, 2024 2.9290 3.0710 2.9290 3.0710 2.8612 1,705
Jan 25, 2024 2.9280 2.9280 2.9280 2.9280 2.7280 -
Jan 24, 2024 2.9120 3.0440 2.9120 3.0440 2.8361 12,255
Jan 23, 2024 2.9130 3.0380 2.9130 3.0380 2.8305 1,330
Jan 22, 2024 2.9020 2.9820 2.9020 2.9820 2.7783 300
Jan 19, 2024 2.8540 2.8640 2.8540 2.8640 2.6684 10,000
Jan 18, 2024 2.8800 2.8800 2.8800 2.8800 2.6833 800
Jan 17, 2024 2.8410 2.8410 2.8410 2.8410 2.6469 -
Jan 16, 2024 2.9000 2.9710 2.9000 2.9710 2.7681 500
Jan 15, 2024 2.9150 2.9150 2.9150 2.9150 2.7159 -
Jan 12, 2024 2.8030 2.9150 2.8030 2.9150 2.7159 9,357
Jan 11, 2024 2.8660 2.8660 2.8660 2.8660 2.6702 -
Jan 10, 2024 2.8790 2.8790 2.8790 2.8790 2.6824 -
Jan 9, 2024 2.9600 2.9710 2.8810 2.9710 2.7681 4,900
Jan 8, 2024 2.8000 2.8000 2.8000 2.8000 2.6087 -
Jan 5, 2024 2.8220 2.8900 2.8220 2.8900 2.6926 240
Jan 4, 2024 2.8020 2.9210 2.8020 2.9210 2.7215 1,500
Jan 3, 2024 2.8350 2.9140 2.8020 2.9140 2.7150 8,400
Jan 2, 2024 2.9590 2.9590 2.8740 2.9590 2.7569 1,708
Dec 29, 2023 2.8660 2.9590 2.8660 2.9590 2.7569 400
Dec 28, 2023 2.9100 2.9100 2.8450 2.8450 2.6507 7,280
Dec 27, 2023 2.9070 2.9590 2.9070 2.9590 2.7569 100

Related Tickers

BRWMl.XC
 
MUX.DU Mutares SE & Co KGaA
23.60
-0.84%
 
JGGI.L JPMorgan Global Growth & Income Ord
586.00
+1.21%
 
CCAP Crescent Capital BDC, Inc.
19.81
+0.81%
 
BDJ BlackRock Enhanced Equity Dividend Trust
8.40
+1.08%
 
FDUS Fidus Investment Corporation
20.75
+0.88%
 
PNNT PennantPark Investment Corporation
7.00
+1.16%
 
TSLX Sixth Street Specialty Lending, Inc.
21.14
+1.00%
 
GLAD Gladstone Capital Corporation
27.89
+0.58%
 
ADX Adams Diversified Equity Fund, Inc.
20.64
+0.78%