Want to see GB:LGEN full AI Analyst Report?
Legal & General (LGEN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 304.10 | 306.40 | 303.40 | 305.70 | 305.70 | +0.63% | 10,442,745 | 0.48 |
| Oct 30, 2026 | 304.70 | 306.04 | 302.06 | 303.80 | 303.80 | -0.36% | 16,276,757 | 0.75 |
| Oct 29, 2026 | 303.10 | 307.50 | 302.75 | 304.90 | 304.90 | +0.56% | 12,674,315 | 0.58 |
| Oct 28, 2026 | 302.60 | 306.10 | 300.50 | 303.20 | 303.20 | +0.10% | 13,065,390 | 0.60 |
| Oct 27, 2026 | 300.60 | 304.10 | 299.70 | 302.90 | 302.90 | +0.66% | 14,266,676 | 0.65 |
| Oct 26, 2026 | 300.10 | 302.30 | 298.60 | 300.90 | 300.90 | +0.64% | 18,208,135 | 0.83 |
| Oct 23, 2026 | 298.50 | 299.80 | 296.30 | 299.00 | 299.00 | +0.27% | 15,182,192 | 0.70 |
| Oct 22, 2026 | 299.50 | 301.30 | 297.30 | 298.20 | 298.20 | -0.90% | 14,942,010 | 0.69 |
| Oct 21, 2026 | 298.90 | 301.70 | 297.50 | 300.90 | 300.90 | +0.67% | 12,103,178 | 0.55 |
| Oct 20, 2026 | 296.10 | 299.90 | 293.00 | 298.90 | 298.90 | +0.47% | 21,639,027 | 1.00 |
| Oct 19, 2026 | 297.60 | 297.90 | 295.40 | 297.50 | 297.50 | -0.44% | 28,503,920 | 1.32 |
| Oct 16, 2026 | 295.30 | 298.90 | 294.40 | 298.80 | 298.80 | +1.46% | 11,971,719 | 0.56 |
| Oct 15, 2026 | 292.00 | 296.50 | 290.20 | 294.50 | 294.50 | +0.79% | 19,445,836 | 0.90 |
| Oct 14, 2026 | 292.40 | 293.20 | 289.70 | 292.20 | 292.20 | +0.27% | 19,621,500 | 0.91 |
| Oct 13, 2026 | 292.40 | 294.70 | 289.70 | 291.40 | 291.40 | +0.21% | 11,275,241 | 0.53 |
| Oct 12, 2026 | 288.80 | 291.80 | 287.70 | 290.80 | 290.80 | +1.32% | 13,969,668 | 0.65 |
| Oct 09, 2026 | 289.50 | 290.10 | 286.47 | 287.00 | 287.00 | +0.53% | 14,545,739 | 0.68 |
| Oct 08, 2026 | 285.90 | 288.60 | 283.70 | 285.50 | 285.50 | -0.90% | 21,553,393 | 1.02 |
| Oct 07, 2026 | 289.50 | 290.10 | 287.40 | 288.10 | 288.10 | -0.79% | 21,969,168 | 1.05 |
| Oct 06, 2026 | 291.00 | 292.00 | 287.82 | 290.40 | 290.40 | +0.55% | 80,618,023 | 4.04 |
| Oct 05, 2026 | 288.30 | 290.80 | 287.50 | 288.80 | 288.80 | +0.56% | 15,029,848 | 0.75 |
| Oct 02, 2026 | 287.60 | 288.76 | 283.30 | 287.20 | 287.20 | +0.56% | 12,845,365 | 0.64 |
| Oct 01, 2026 | 289.60 | 292.03 | 284.60 | 285.60 | 285.60 | -2.19% | 27,341,340 | 1.38 |
| Sep 30, 2026 | 295.60 | 298.10 | 291.70 | 292.00 | 292.00 | -0.78% | 22,565,340 | 1.15 |
| Sep 29, 2026 | 298.50 | 299.70 | 293.50 | 294.30 | 294.30 | -0.84% | 24,648,076 | 1.27 |
| Sep 28, 2026 | 299.70 | 300.40 | 296.80 | 296.80 | 296.80 | -0.24% | 16,188,567 | 0.83 |
| Sep 25, 2026 | 298.00 | 300.40 | 296.40 | 297.50 | 297.50 | +0.37% | 19,685,377 | 1.02 |
| Sep 24, 2026 | 293.80 | 296.40 | 291.80 | 296.40 | 296.40 | +0.58% | 16,959,592 | 0.88 |
| Sep 23, 2026 | 299.40 | 299.40 | 293.50 | 294.70 | 294.70 | -0.64% | 13,929,189 | 0.72 |
| Sep 22, 2026 | 299.90 | 301.40 | 295.80 | 296.60 | 296.60 | -0.84% | 16,062,827 | 0.84 |
| Sep 21, 2026 | 295.10 | 300.20 | 294.60 | 299.10 | 299.10 | +1.91% | 14,776,269 | 0.76 |
| Sep 18, 2026 | 299.50 | 300.00 | 292.50 | 293.50 | 293.50 | -2.69% | 45,956,070 | 2.44 |
| Sep 17, 2026 | 302.00 | 308.54 | 299.70 | 301.60 | 301.60 | +0.33% | 23,409,723 | 1.25 |
| Sep 16, 2026 | 295.30 | 301.20 | 295.30 | 300.60 | 300.60 | +2.14% | 22,686,410 | 1.20 |
| Sep 15, 2026 | 288.90 | 296.00 | 288.40 | 294.30 | 294.30 | +1.48% | 26,396,611 | 1.41 |
| Sep 14, 2026 | 287.70 | 292.60 | 287.70 | 290.00 | 290.00 | +1.01% | 16,175,064 | 0.87 |
| Sep 11, 2026 | 288.00 | 289.80 | 286.60 | 287.10 | 287.10 | +0.38% | 7,798,499 | 0.42 |
| Sep 10, 2026 | 287.70 | 289.30 | 286.00 | 286.00 | 286.00 | -0.59% | 14,766,780 | 0.78 |
| Sep 09, 2026 | 291.10 | 292.31 | 287.20 | 287.70 | 287.70 | -1.94% | 10,563,940 | 0.55 |
| Sep 08, 2026 | 292.40 | 294.00 | 290.30 | 293.40 | 293.40 | -0.07% | 11,781,425 | 0.61 |
| Sep 07, 2026 | 294.80 | 295.90 | 293.20 | 293.60 | 293.60 | -0.71% | 19,490,256 | 1.01 |
| Sep 04, 2026 | 291.90 | 295.70 | 290.90 | 295.70 | 295.70 | +1.13% | 11,994,289 | 0.62 |
| Sep 03, 2026 | 287.70 | 292.50 | 286.00 | 292.40 | 292.40 | +1.74% | 15,808,172 | 0.81 |
| Sep 02, 2026 | 290.00 | 292.10 | 285.70 | 287.40 | 287.40 | -1.00% | 22,801,713 | 1.16 |
| Sep 01, 2026 | 291.40 | 293.00 | 286.90 | 290.30 | 290.30 | -1.06% | 22,493,580 | 1.14 |
| Aug 31, 2026 | 293.40 | 298.34 | 291.10 | 293.40 | 293.40 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 292.70 | 298.34 | 291.10 | 293.40 | 293.40 | +0.76% | 57,051,504 | 2.96 |
| Aug 27, 2026 | 290.60 | 292.20 | 288.10 | 291.20 | 291.20 | +0.03% | 19,919,318 | 1.04 |
| Aug 26, 2026 | 290.50 | 291.40 | 289.30 | 291.10 | 291.10 | +0.62% | 17,756,965 | 0.90 |
| Aug 25, 2026 | 289.60 | 296.04 | 287.90 | 289.30 | 289.30 | +0.38% | 29,345,381 | 1.50 |
