Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,143.39 -3,180.20 (-4.94%) CMC Crypto 200
1,263.17 -46.55 (-3.55%)
Legal & General Group Plc (LGI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:00AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 2.8000 | 2.8060 | 2.7910 | 2.8060 | 2.8060 | 2,850 |
| 21 Jun 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | - |
| 20 Jun 2024 | 2.6800 | 2.6970 | 2.6800 | 2.6970 | 2.6970 | 12 |
| 19 Jun 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | - |
| 18 Jun 2024 | 2.7020 | 2.7020 | 2.6810 | 2.6810 | 2.6810 | 3 |
| 17 Jun 2024 | 2.8050 | 2.8390 | 2.6710 | 2.7800 | 2.7800 | 16,552 |
| 14 Jun 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 4,100 |
| 13 Jun 2024 | 2.7060 | 2.7650 | 2.7060 | 2.7520 | 2.7520 | 1,425 |
| 12 Jun 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 1,250 |
| 11 Jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 10 Jun 2024 | 2.9240 | 2.9800 | 2.9240 | 2.9800 | 2.9800 | 4,750 |
| 07 Jun 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
| 06 Jun 2024 | 2.8990 | 3.0500 | 2.8990 | 3.0500 | 3.0500 | 3,049 |
| 05 Jun 2024 | 2.9400 | 3.0180 | 2.9400 | 3.0180 | 3.0180 | 2,000 |
| 04 Jun 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
| 03 Jun 2024 | 2.9010 | 3.0100 | 2.9010 | 3.0100 | 3.0100 | 1,500 |
| 31 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 30 May 2024 | 2.8920 | 3.0000 | 2.8920 | 2.9190 | 2.9190 | 474 |
| 29 May 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
| 28 May 2024 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | - |
| 27 May 2024 | 2.8780 | 2.9940 | 2.8780 | 2.9940 | 2.9940 | 3,390 |
| 24 May 2024 | 2.8460 | 2.9620 | 2.8460 | 2.9620 | 2.9620 | 1,570 |
| 23 May 2024 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | - |
| 22 May 2024 | 2.9220 | 2.9890 | 2.9220 | 2.9890 | 2.9890 | 530 |
| 21 May 2024 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | - |
| 20 May 2024 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | - |
| 17 May 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
| 16 May 2024 | 2.9220 | 3.0290 | 2.9220 | 3.0290 | 3.0290 | 400 |
| 15 May 2024 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | - |
| 14 May 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
| 13 May 2024 | 2.8580 | 2.8580 | 2.8460 | 2.8460 | 2.8460 | 2,000 |
| 10 May 2024 | 2.8580 | 2.8700 | 2.8580 | 2.8700 | 2.8700 | 2,000 |
| 09 May 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 08 May 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
| 07 May 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
| 06 May 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
| 03 May 2024 | 2.7430 | 2.8740 | 2.7430 | 2.8740 | 2.8740 | 229 |
| 02 May 2024 | 2.7490 | 2.8320 | 2.7490 | 2.8320 | 2.8320 | 10,600 |
| 30 Apr 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | - |
| 29 Apr 2024 | 2.7170 | 2.7170 | 2.7090 | 2.7090 | 2.7090 | 1,700 |
| 26 Apr 2024 | 2.7310 | 2.8130 | 2.7310 | 2.8130 | 2.8130 | 500 |
| 25 Apr 2024 | 2.7700 | 2.7910 | 2.7700 | 2.7910 | 2.7910 | 2,770 |
| 25 Apr 2024 | 0.1463 Dividend | |||||
| 24 Apr 2024 | 2.9800 | 3.0570 | 2.9760 | 3.0570 | 2.9107 | 4,872 |
| 23 Apr 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.7498 | - |
| 22 Apr 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.8374 | 4,700 |
| 19 Apr 2024 | 2.8280 | 2.8400 | 2.8280 | 2.8400 | 2.7041 | 3,000 |
| 18 Apr 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.7079 | - |
| 17 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7136 | - |
| 16 Apr 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.8088 | 1,800 |
| 15 Apr 2024 | 2.9260 | 3.0250 | 2.9260 | 3.0250 | 2.8802 | 110 |
| 12 Apr 2024 | 2.9030 | 2.9780 | 2.9030 | 2.9780 | 2.8355 | 2,000 |
| 11 Apr 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9900 | 2.8469 | 400 |
| 10 Apr 2024 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | 2.8079 | - |
| 09 Apr 2024 | 2.9120 | 3.0400 | 2.9120 | 3.0000 | 2.8564 | 2,530 |
| 08 Apr 2024 | 2.9990 | 3.0300 | 2.9990 | 3.0000 | 2.8564 | 14,383 |
| 05 Apr 2024 | 2.9500 | 2.9510 | 2.9500 | 2.9500 | 2.8088 | 5,100 |
| 04 Apr 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.7841 | - |
| 03 Apr 2024 | 2.9160 | 3.0120 | 2.9160 | 3.0120 | 2.8679 | 1,257 |
| 02 Apr 2024 | 3.0570 | 3.0570 | 3.0000 | 3.0000 | 2.8564 | 11,077 |
| 28 Mar 2024 | 2.9680 | 2.9680 | 2.9310 | 2.9310 | 2.7907 | 471 |
| 27 Mar 2024 | 2.9370 | 3.0580 | 2.9370 | 3.0580 | 2.9117 | 500 |
| 26 Mar 2024 | 2.9260 | 3.0560 | 2.9260 | 3.0560 | 2.9097 | 2,000 |
| 25 Mar 2024 | 2.9520 | 3.0000 | 2.9520 | 3.0000 | 2.8564 | 1,700 |
| 22 Mar 2024 | 2.9310 | 3.0700 | 2.9310 | 3.0700 | 2.9231 | 200 |
| 21 Mar 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.7336 | - |
| 20 Mar 2024 | 2.8490 | 2.8700 | 2.8490 | 2.8700 | 2.7326 | - |
| 19 Mar 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.7384 | - |
| 18 Mar 2024 | 2.8200 | 2.9310 | 2.8200 | 2.9310 | 2.7907 | 400 |
| 15 Mar 2024 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | 2.7260 | - |
| 14 Mar 2024 | 2.8240 | 2.9610 | 2.8240 | 2.9490 | 2.8079 | 650 |
| 13 Mar 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.7555 | - |
| 12 Mar 2024 | 2.8770 | 3.0010 | 2.8770 | 3.0010 | 2.8574 | 400 |
| 11 Mar 2024 | 2.8990 | 2.9790 | 2.8990 | 2.9790 | 2.8364 | 300 |
| 08 Mar 2024 | 2.8320 | 3.0130 | 2.8320 | 3.0130 | 2.8688 | 1,421 |
| 07 Mar 2024 | 2.8110 | 2.8310 | 2.8110 | 2.8310 | 2.6955 | 3,400 |
| 06 Mar 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.6850 | 450 |
| 05 Mar 2024 | 2.8070 | 2.9530 | 2.8070 | 2.9530 | 2.8117 | 1,000 |
| 04 Mar 2024 | 2.8070 | 2.9190 | 2.8070 | 2.9190 | 2.7793 | 758 |
| 01 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.6946 | - |
| 29 Feb 2024 | 2.7810 | 2.9050 | 2.7810 | 2.9050 | 2.7660 | 1,000 |
| 28 Feb 2024 | 2.7970 | 2.8690 | 2.7970 | 2.8690 | 2.7317 | 1,370 |
| 27 Feb 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.6546 | - |
| 26 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6660 | - |
| 23 Feb 2024 | 2.7760 | 2.8990 | 2.7760 | 2.8990 | 2.7603 | 2,800 |
| 22 Feb 2024 | 2.7860 | 2.8000 | 2.7860 | 2.8000 | 2.6660 | 50 |
| 21 Feb 2024 | 2.8050 | 2.8840 | 2.8050 | 2.8840 | 2.7460 | 500 |
| 20 Feb 2024 | 2.7580 | 2.8760 | 2.7580 | 2.8760 | 2.7384 | 500 |
| 19 Feb 2024 | 2.7790 | 2.8670 | 2.7740 | 2.8000 | 2.6660 | 4,300 |
| 16 Feb 2024 | 2.7820 | 2.7820 | 2.7600 | 2.7600 | 2.6279 | 5,000 |
| 15 Feb 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.6193 | - |
| 14 Feb 2024 | 2.7030 | 2.8310 | 2.7030 | 2.8310 | 2.6955 | 887 |
| 13 Feb 2024 | 2.7460 | 2.8330 | 2.7460 | 2.8330 | 2.6974 | 400 |
| 12 Feb 2024 | 2.8620 | 2.8620 | 2.7500 | 2.7500 | 2.6184 | 10,800 |
| 09 Feb 2024 | 2.8700 | 2.8700 | 2.8100 | 2.8230 | 2.6879 | 15,050 |
| 08 Feb 2024 | 2.8700 | 2.9060 | 2.8700 | 2.9060 | 2.7669 | 691 |
| 07 Feb 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 2.9021 | 400 |
| 06 Feb 2024 | 2.8780 | 3.0290 | 2.8780 | 3.0290 | 2.8840 | 12,600 |
| 05 Feb 2024 | 2.9330 | 3.0630 | 2.9330 | 3.0630 | 2.9164 | 662 |
| 02 Feb 2024 | 2.9560 | 3.0440 | 2.9560 | 3.0440 | 2.8983 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.