Legal & General Group Plc LGEN
LSE · Vereinigtes Königreich · Finanzen
GBp 288,60-3,40 (-1,17 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 288,49 | -1,20 % | GBp 289,60 | GBp 292,03 | GBp 284,60 | 9,38M |
| 2026-09-30 | GBp 292,00 | -0,78 % | GBp 295,60 | GBp 298,10 | GBp 291,70 | 22,57M |
| 2026-09-29 | GBp 294,30 | -0,84 % | GBp 298,50 | GBp 299,70 | GBp 293,50 | 24,65M |
| 2026-09-28 | GBp 296,80 | -0,24 % | GBp 299,70 | GBp 300,40 | GBp 296,80 | 16,19M |
| 2026-09-25 | GBp 297,50 | +0,37 % | GBp 298,00 | GBp 300,40 | GBp 296,40 | 19,69M |
| 2026-09-24 | GBp 296,40 | +0,58 % | GBp 293,80 | GBp 296,40 | GBp 291,80 | 16,96M |
| 2026-09-23 | GBp 294,70 | -0,64 % | GBp 299,40 | GBp 299,40 | GBp 293,50 | 13,93M |
| 2026-09-22 | GBp 296,60 | -0,84 % | GBp 299,90 | GBp 301,40 | GBp 295,80 | 16,06M |
| 2026-09-21 | GBp 299,10 | +1,91 % | GBp 295,10 | GBp 300,20 | GBp 294,60 | 14,78M |
| 2026-09-18 | GBp 293,50 | -2,69 % | GBp 299,50 | GBp 300,00 | GBp 292,50 | 45,96M |
| 2026-09-17 | GBp 301,60 | +0,33 % | GBp 302,00 | GBp 308,54 | GBp 299,70 | 23,41M |
| 2026-09-16 | GBp 300,60 | +2,14 % | GBp 295,30 | GBp 301,20 | GBp 295,30 | 22,69M |
| 2026-09-15 | GBp 294,30 | +1,48 % | GBp 288,90 | GBp 296,00 | GBp 288,40 | 26,40M |
| 2026-09-14 | GBp 290,00 | +1,01 % | GBp 287,70 | GBp 292,60 | GBp 287,70 | 16,18M |
| 2026-09-11 | GBp 287,10 | +0,38 % | GBp 288,00 | GBp 289,80 | GBp 286,60 | 7,80M |
| 2026-09-10 | GBp 286,00 | -0,59 % | GBp 287,70 | GBp 289,30 | GBp 286,00 | 14,77M |
| 2026-09-09 | GBp 287,70 | -1,94 % | GBp 291,10 | GBp 292,31 | GBp 287,20 | 10,56M |
| 2026-09-08 | GBp 293,40 | -0,07 % | GBp 292,40 | GBp 294,00 | GBp 290,30 | 11,78M |
| 2026-09-07 | GBp 293,60 | -0,71 % | GBp 294,80 | GBp 295,90 | GBp 293,20 | 19,49M |
| 2026-09-04 | GBp 295,70 | +1,13 % | GBp 291,90 | GBp 295,70 | GBp 290,90 | 11,99M |
| 2026-09-03 | GBp 292,40 | +1,74 % | GBp 287,70 | GBp 292,50 | GBp 286,00 | 15,81M |
| 2026-09-02 | GBp 287,40 | -1,00 % | GBp 290,00 | GBp 292,10 | GBp 285,70 | 22,80M |
| 2026-09-01 | GBp 290,30 | -1,06 % | GBp 291,40 | GBp 293,00 | GBp 286,90 | 22,49M |
| 2026-08-28 | GBp 293,40 | +0,76 % | GBp 292,70 | GBp 298,34 | GBp 291,10 | 57,05M |
| 2026-08-27 | GBp 291,20 | +0,03 % | GBp 290,60 | GBp 292,20 | GBp 288,10 | 19,92M |
| 2026-08-26 | GBp 291,10 | +0,62 % | GBp 290,50 | GBp 291,40 | GBp 289,30 | 17,76M |
| 2026-08-25 | GBp 289,30 | +0,38 % | GBp 289,60 | GBp 296,04 | GBp 287,90 | 29,35M |
| 2026-08-24 | GBp 288,20 | +1,48 % | GBp 284,60 | GBp 288,29 | GBp 282,78 | 35,03M |
| 2026-08-21 | GBp 284,00 | -0,80 % | GBp 287,20 | GBp 289,59 | GBp 283,40 | 56,29M |
| 2026-08-20 | GBp 286,30 | -3,93 % | GBp 291,50 | GBp 292,00 | GBp 285,50 | 48,63M |
| 2026-08-19 | GBp 298,00 | -0,96 % | GBp 300,00 | GBp 302,40 | GBp 297,60 | 17,22M |
| 2026-08-18 | GBp 300,90 | -0,36 % | GBp 302,00 | GBp 303,20 | GBp 299,90 | 13,54M |
| 2026-08-17 | GBp 302,00 | -0,98 % | GBp 304,60 | GBp 305,60 | GBp 302,00 | 24,98M |
| 2026-08-14 | GBp 305,00 | +1,94 % | GBp 300,00 | GBp 305,00 | GBp 298,60 | 17,03M |
| 2026-08-13 | GBp 299,20 | -1,12 % | GBp 300,50 | GBp 306,64 | GBp 298,00 | 21,29M |
| 2026-08-12 | GBp 302,60 | +0,33 % | GBp 302,80 | GBp 304,20 | GBp 300,30 | 20,42M |
| 2026-08-11 | GBp 301,60 | -3,08 % | GBp 305,00 | GBp 307,00 | GBp 295,60 | 36,56M |
| 2026-08-10 | GBp 311,20 | -1,64 % | GBp 310,10 | GBp 312,80 | GBp 308,90 | 32,90M |
| 2026-08-07 | GBp 316,40 | +1,41 % | GBp 310,10 | GBp 318,10 | GBp 308,80 | 18,40M |
| 2026-08-06 | GBp 312,00 | +2,23 % | GBp 306,50 | GBp 312,00 | GBp 305,20 | 21,48M |
| 2026-08-05 | GBp 305,20 | +0,79 % | GBp 301,00 | GBp 308,70 | GBp 296,90 | 30,15M |
| 2026-08-04 | GBp 302,80 | -0,33 % | GBp 305,00 | GBp 305,13 | GBp 301,79 | 17,09M |
| 2026-08-03 | GBp 303,80 | +1,13 % | GBp 300,80 | GBp 304,00 | GBp 300,60 | 13,84M |
| 2026-07-31 | GBp 300,40 | +0,13 % | GBp 301,20 | GBp 303,20 | GBp 299,40 | 16,89M |
| 2026-07-30 | GBp 300,00 | +1,35 % | GBp 295,40 | GBp 301,70 | GBp 294,22 | 14,36M |
| 2026-07-29 | GBp 296,00 | -0,50 % | GBp 298,90 | GBp 300,00 | GBp 294,20 | 16,85M |
| 2026-07-28 | GBp 297,50 | -0,20 % | GBp 298,10 | GBp 299,20 | GBp 294,70 | 12,46M |
| 2026-07-27 | GBp 298,10 | -0,50 % | GBp 301,40 | GBp 302,90 | GBp 297,10 | 13,89M |
| 2026-07-24 | GBp 299,60 | +1,18 % | GBp 296,60 | GBp 300,20 | GBp 296,60 | 14,77M |
| 2026-07-23 | GBp 296,10 | -1,30 % | GBp 298,30 | GBp 301,20 | GBp 295,80 | 15,69M |
| 2026-07-22 | GBp 300,00 | +1,08 % | GBp 298,00 | GBp 302,35 | GBp 296,70 | 18,92M |
| 2026-07-21 | GBp 296,80 | +0,20 % | GBp 294,80 | GBp 297,30 | GBp 293,50 | 10,41M |
| 2026-07-20 | GBp 296,20 | -0,67 % | GBp 296,10 | GBp 298,50 | GBp 292,40 | 16,33M |
| 2026-07-17 | GBp 298,20 | +0,64 % | GBp 295,00 | GBp 298,80 | GBp 294,80 | 18,10M |
| 2026-07-16 | GBp 296,30 | +0,41 % | GBp 294,40 | GBp 296,60 | GBp 293,50 | 9,09M |
| 2026-07-15 | GBp 295,10 | +0,85 % | GBp 292,00 | GBp 295,90 | GBp 290,00 | 13,00M |
| 2026-07-14 | GBp 292,60 | +1,00 % | GBp 288,60 | GBp 293,90 | GBp 286,90 | 12,96M |
| 2026-07-13 | GBp 289,70 | -0,45 % | GBp 292,00 | GBp 310,00 | GBp 288,70 | 9,49M |
| 2026-07-10 | GBp 291,00 | +0,31 % | GBp 290,10 | GBp 292,10 | GBp 289,00 | 8,51M |
| 2026-07-09 | GBp 290,10 | +0,33 % | GBp 289,00 | GBp 291,00 | GBp 287,20 | 12,98M |
| 2026-07-08 | GBp 289,13 | -1,35 % | GBp 293,00 | GBp 293,50 | GBp 285,30 | 23,39M |
| 2026-07-07 | GBp 293,10 | 0,00 % | GBp 294,00 | GBp 295,80 | GBp 292,60 | 13,85M |
| 2026-07-06 | GBp 293,10 | +0,34 % | GBp 293,00 | GBp 294,00 | GBp 290,80 | 8,49M |
| 2026-07-03 | GBp 292,10 | +0,24 % | GBp 292,90 | GBp 293,30 | GBp 234,00 | 10,44M |
| 2026-07-02 | GBp 291,40 | +1,75 % | GBp 286,50 | GBp 291,90 | GBp 286,40 | 15,92M |
| 2026-07-01 | GBp 286,40 | +0,14 % | GBp 285,10 | GBp 287,20 | GBp 283,50 | 19,01M |
| 2026-06-30 | GBp 286,00 | +0,60 % | GBp 287,20 | GBp 288,90 | GBp 285,00 | 12,83M |
| 2026-06-29 | GBp 284,30 | -0,91 % | GBp 286,80 | GBp 287,10 | GBp 284,30 | 11,96M |
| 2026-06-26 | GBp 286,90 | -0,10 % | GBp 286,50 | GBp 288,20 | GBp 281,71 | 11,00M |
| 2026-06-25 | GBp 287,20 | +0,38 % | GBp 285,60 | GBp 288,90 | GBp 285,60 | 10,53M |
| 2026-06-24 | GBp 286,10 | +0,03 % | GBp 285,20 | GBp 286,90 | GBp 283,90 | 25,84M |
| 2026-06-23 | GBp 286,00 | -0,80 % | GBp 286,00 | GBp 287,90 | GBp 284,90 | 13,49M |
| 2026-06-22 | GBp 288,30 | +1,80 % | GBp 283,80 | GBp 302,30 | GBp 283,60 | 18,64M |
| 2026-06-19 | GBp 283,20 | -0,70 % | GBp 283,70 | GBp 284,40 | GBp 280,80 | 34,63M |
| 2026-06-18 | GBp 285,20 | +0,07 % | GBp 285,00 | GBp 285,90 | GBp 282,80 | 12,17M |
| 2026-06-17 | GBp 285,00 | +1,14 % | GBp 282,40 | GBp 285,01 | GBp 281,30 | 13,48M |
| 2026-06-16 | GBp 281,80 | +0,07 % | GBp 282,00 | GBp 283,20 | GBp 280,70 | 13,49M |
| 2026-06-15 | GBp 281,60 | +0,32 % | GBp 283,40 | GBp 284,20 | GBp 280,00 | 30,77M |
| 2026-06-12 | GBp 280,70 | +1,59 % | GBp 279,50 | GBp 280,90 | GBp 278,20 | 15,17M |
| 2026-06-11 | GBp 276,30 | +1,13 % | GBp 272,20 | GBp 279,10 | GBp 271,90 | 30,73M |
| 2026-06-10 | GBp 273,20 | +1,22 % | GBp 271,70 | GBp 273,20 | GBp 269,00 | 15,01M |
| 2026-06-09 | GBp 269,90 | -0,30 % | GBp 271,20 | GBp 274,20 | GBp 269,90 | 15,88M |
| 2026-06-08 | GBp 270,70 | +0,56 % | GBp 269,30 | GBp 272,40 | GBp 268,70 | 22,54M |
| 2026-06-05 | GBp 269,20 | -1,10 % | GBp 271,60 | GBp 273,10 | GBp 269,20 | 37,24M |
| 2026-06-04 | GBp 272,20 | +1,49 % | GBp 268,30 | GBp 272,20 | GBp 268,00 | 19,81M |
| 2026-06-03 | GBp 268,20 | -0,59 % | GBp 270,40 | GBp 270,50 | GBp 266,23 | 19,46M |
| 2026-06-02 | GBp 269,80 | +1,24 % | GBp 267,90 | GBp 271,20 | GBp 267,46 | 10,37M |
| 2026-06-01 | GBp 266,50 | -1,81 % | GBp 270,00 | GBp 300,00 | GBp 265,70 | 18,40M |
| 2026-05-29 | GBp 271,40 | +0,67 % | GBp 270,20 | GBp 271,40 | GBp 267,90 | 53,56M |
| 2026-05-28 | GBp 269,60 | -0,88 % | GBp 270,50 | GBp 285,65 | GBp 268,40 | 17,08M |