Legal & General Grou ADR (OP: LGGNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	15.41	15.86	15.41	15.77	67,686	+0.33(+2.14%)
May 06, 2024	15.40	15.58	14.90	15.44	33,812	+0.13(+0.85%)
May 03, 2024	15.31	15.48	15.26	15.31	35,995	+0.33(+2.20%)
May 02, 2024	14.91	15.09	14.90	14.98	34,776	+0.02(+0.13%)
May 01, 2024	14.98	15.19	14.72	14.96	82,601	+0.01(+0.07%)
Apr 30, 2024	14.71	15.11	14.71	14.95	60,941	-0.11(-0.73%)
Apr 29, 2024	15.01	15.25	15.01	15.06	87,500	+0.08(+0.53%)
Apr 26, 2024	14.63	15.05	14.63	14.98	67,113	+0.08(+0.54%)
Apr 25, 2024	14.80	14.90	14.72	14.90	124,401	-1.00(-6.29%)
Apr 24, 2024	15.99	16.00	15.73	15.90	59,689	-0.15(-0.93%)
Apr 23, 2024	16.00	16.25	15.87	16.05	68,082	+0.30(+1.90%)
Apr 22, 2024	15.99	15.99	15.57	15.75	58,621	+0.33(+2.14%)
Apr 19, 2024	15.65	15.65	15.29	15.42	96,674	+0.07(+0.46%)
Apr 18, 2024	15.36	15.65	15.35	15.35	111,553	-0.20(-1.29%)
Apr 17, 2024	15.44	15.59	15.35	15.55	83,018	+0.04(+0.26%)
Apr 16, 2024	15.55	15.65	15.37	15.51	212,951	-0.40(-2.51%)
Apr 15, 2024	15.98	15.98	15.65	15.91	45,542	+0.04(+0.25%)
Apr 12, 2024	15.90	15.93	15.59	15.87	31,149	-0.13(-0.81%)
Apr 11, 2024	15.82	16.00	15.75	16.00	63,687	+0.00(+0.00%)
Apr 10, 2024	15.95	16.02	15.85	16.00	58,620	-0.28(-1.72%)
Apr 09, 2024	16.34	16.42	16.20	16.28	241,427	-0.06(-0.35%)
Apr 08, 2024	16.43	16.43	16.16	16.34	69,035	+0.14(+0.84%)
Apr 05, 2024	16.09	16.20	15.93	16.20	38,759	-0.01(-0.06%)
Apr 04, 2024	16.38	16.51	16.21	16.21	67,692	+0.01(+0.06%)
Apr 03, 2024	15.91	16.20	15.91	16.20	37,054	+0.05(+0.31%)
Apr 02, 2024	16.34	16.34	15.97	16.15	37,037	-0.10(-0.62%)
Apr 01, 2024	16.74	16.74	16.08	16.25	36,452	-0.04(-0.25%)
Mar 28, 2024	16.68	16.68	16.23	16.29	24,276	-0.08(-0.49%)
Mar 27, 2024	16.35	16.50	16.27	16.37	44,911	+0.02(+0.12%)
Mar 26, 2024	16.32	16.38	16.22	16.35	56,962	+0.08(+0.46%)
Mar 25, 2024	16.16	16.39	16.16	16.27	109,418	-0.04(-0.21%)
Mar 22, 2024	16.27	16.37	16.11	16.31	26,688	+0.11(+0.68%)
Mar 21, 2024	16.18	16.50	16.07	16.20	29,461	+0.19(+1.17%)
Mar 20, 2024	15.85	16.18	15.80	16.01	21,369	+0.17(+1.09%)
Mar 19, 2024	15.83	15.90	15.75	15.84	43,123	+0.01(+0.06%)
Mar 18, 2024	15.85	16.00	15.79	15.83	25,555	+0.13(+0.83%)
Mar 15, 2024	15.80	15.85	15.57	15.70	38,415	-0.10(-0.60%)
Mar 14, 2024	16.00	16.00	15.71	15.79	17,639	-0.07(-0.47%)
Mar 13, 2024	16.03	16.04	15.87	15.87	17,944	-0.30(-1.86%)
Mar 12, 2024	16.05	16.25	15.89	16.17	18,987	+0.14(+0.85%)
Mar 11, 2024	16.19	16.19	15.91	16.03	21,119	-0.22(-1.33%)
Mar 08, 2024	16.20	16.40	16.14	16.25	28,158	+0.45(+2.85%)
Mar 07, 2024	15.75	15.90	15.70	15.80	16,927	+0.10(+0.64%)
Mar 06, 2024	15.53	15.80	15.49	15.70	21,049	+0.02(+0.13%)
Mar 05, 2024	15.69	15.83	15.66	15.68	14,091	+0.04(+0.26%)
Mar 04, 2024	15.56	15.66	15.43	15.64	84,833	+0.07(+0.45%)
Mar 01, 2024	15.50	15.58	15.39	15.57	18,644	+0.14(+0.91%)
Feb 29, 2024	15.94	15.94	15.33	15.43	43,650	+0.13(+0.85%)
Feb 28, 2024	15.37	15.45	15.26	15.30	51,673	-0.20(-1.29%)
Feb 27, 2024	15.36	15.51	15.36	15.50	28,516	-0.04(-0.23%)
Feb 26, 2024	15.61	15.64	15.42	15.54	31,291	+0.01(+0.03%)
Feb 23, 2024	15.40	15.60	15.40	15.53	21,368	+0.03(+0.19%)
Feb 22, 2024	15.53	15.54	15.40	15.50	20,205	+0.11(+0.71%)
Feb 21, 2024	15.50	15.50	15.31	15.39	28,984	-0.13(-0.84%)
Feb 20, 2024	15.60	15.60	15.40	15.52	16,324	+0.08(+0.52%)
Feb 16, 2024	15.29	15.45	15.19	15.44	22,614	+0.13(+0.88%)
Feb 15, 2024	15.17	15.35	15.17	15.31	24,701	+0.14(+0.90%)
Feb 14, 2024	15.21	15.21	15.00	15.17	37,297	+0.38(+2.57%)
Feb 13, 2024	14.90	14.99	14.68	14.79	85,864	-0.42(-2.76%)
Feb 12, 2024	14.90	15.25	14.90	15.21	19,738	+0.07(+0.49%)
Feb 09, 2024	15.31	15.31	15.00	15.13	41,574	-0.52(-3.29%)
Feb 08, 2024	15.82	15.82	15.57	15.65	25,625	-0.20(-1.26%)
Feb 07, 2024	15.99	15.99	15.59	15.85	72,725	-0.31(-1.92%)
Feb 06, 2024	16.05	16.16	15.97	16.16	35,230	+0.29(+1.83%)
Feb 05, 2024	16.05	16.05	15.75	15.87	67,757	-0.38(-2.36%)
Feb 02, 2024	16.35	16.35	16.18	16.25	18,132	-0.05(-0.29%)
Feb 01, 2024	16.23	16.36	16.11	16.30	44,708	-0.14(-0.85%)
Jan 31, 2024	16.43	16.50	16.31	16.44	14,749	-0.07(-0.42%)
Jan 30, 2024	16.42	16.51	16.33	16.51	35,604	+0.16(+0.98%)
Jan 29, 2024	16.27	16.39	16.24	16.35	30,282	-0.12(-0.73%)
Jan 26, 2024	16.53	16.70	16.43	16.47	50,046	+0.08(+0.52%)
Jan 25, 2024	16.43	16.50	16.27	16.39	25,859	+0.11(+0.64%)
Jan 24, 2024	16.39	16.50	16.28	16.28	18,395	+0.12(+0.74%)
Jan 23, 2024	16.24	16.30	16.13	16.16	27,638	+0.01(+0.06%)
Jan 22, 2024	16.03	16.27	16.03	16.15	42,057	+0.08(+0.50%)
Jan 19, 2024	15.92	16.07	15.88	16.07	12,862	+0.22(+1.39%)
Jan 18, 2024	15.75	15.95	15.72	15.85	52,400	+0.30(+1.93%)
Jan 17, 2024	15.50	15.60	15.43	15.55	99,447	-0.25(-1.58%)
Jan 16, 2024	15.94	16.02	15.79	15.80	96,132	-0.50(-3.07%)
Jan 12, 2024	16.34	16.42	16.25	16.30	17,669	+0.11(+0.68%)
Jan 11, 2024	16.20	16.21	16.04	16.19	37,854	+0.00(+0.00%)
Jan 10, 2024	16.13	16.23	15.98	16.19	80,844	-0.07(-0.43%)
Jan 09, 2024	16.20	16.27	16.18	16.26	24,118	-0.03(-0.18%)
Jan 08, 2024	16.32	16.37	16.06	16.29	16,414	+0.43(+2.71%)
Jan 05, 2024	15.80	15.98	15.75	15.86	32,041	+0.04(+0.25%)
Jan 04, 2024	15.91	16.08	15.82	15.82	18,044	+0.10(+0.64%)
Jan 03, 2024	15.89	15.89	15.64	15.72	110,958	-0.30(-1.87%)
Jan 02, 2024	16.13	16.16	15.91	16.02	75,041	-0.34(-2.08%)
Dec 29, 2023	16.28	16.41	16.00	16.36	27,720	+0.07(+0.43%)
Dec 28, 2023	16.34	16.35	16.28	16.29	78,173	-0.10(-0.61%)
Dec 27, 2023	16.31	16.50	16.31	16.39	26,114	-0.01(-0.06%)
Dec 26, 2023	16.08	16.40	16.05	16.40	16,437	+0.10(+0.61%)
Dec 22, 2023	16.14	16.30	16.14	16.30	17,058	+0.17(+1.05%)
Dec 21, 2023	16.06	16.16	15.96	16.13	28,584	+0.07(+0.44%)
Dec 20, 2023	16.19	16.25	16.06	16.06	32,066	+0.04(+0.25%)
Dec 19, 2023	15.84	16.06	15.84	16.02	55,273	+0.22(+1.39%)
Dec 18, 2023	15.98	15.98	15.75	15.80	43,133	-0.18(-1.12%)
Dec 15, 2023	15.94	16.00	15.83	15.98	28,003	+0.04(+0.24%)
Dec 14, 2023	16.01	16.02	15.88	15.94	75,819	+0.25(+1.59%)
Dec 13, 2023	15.57	15.75	15.40	15.69	37,280	+0.12(+0.77%)
Dec 12, 2023	15.50	15.69	15.46	15.57	18,768	+0.19(+1.24%)
Dec 11, 2023	15.35	15.42	15.20	15.38	48,151	-0.03(-0.23%)
Dec 08, 2023	15.36	15.45	15.34	15.41	28,716	+0.05(+0.36%)
Dec 07, 2023	15.09	15.41	15.09	15.36	66,604	+0.41(+2.74%)
Dec 06, 2023	14.78	15.11	14.78	14.95	139,463	+0.28(+1.91%)
Dec 05, 2023	14.70	14.71	14.50	14.67	33,584	-0.03(-0.20%)
Dec 04, 2023	14.50	14.85	14.50	14.70	41,178	-0.07(-0.47%)
Dec 01, 2023	14.45	14.77	14.45	14.77	35,413	-0.05(-0.34%)
Nov 30, 2023	14.69	14.85	14.69	14.82	43,204	+0.06(+0.41%)
Nov 29, 2023	14.76	14.83	14.68	14.76	43,358	+0.19(+1.30%)
Nov 28, 2023	14.55	14.60	14.41	14.57	35,638	-0.15(-1.02%)
Nov 27, 2023	14.80	14.80	14.62	14.72	34,721	-0.08(-0.54%)
Nov 24, 2023	14.63	14.80	14.63	14.80	11,465	+0.32(+2.21%)
Nov 22, 2023	14.53	14.53	14.36	14.48	34,793	-0.12(-0.79%)
Nov 21, 2023	14.65	14.69	14.55	14.60	43,448	-0.21(-1.39%)
Nov 20, 2023	14.56	14.81	14.56	14.80	55,896	+0.21(+1.44%)
Nov 17, 2023	14.43	14.64	14.43	14.59	26,126	+0.26(+1.81%)
Nov 16, 2023	14.29	14.38	14.20	14.33	55,632	-0.12(-0.83%)
Nov 15, 2023	14.46	14.51	14.42	14.45	85,230	+0.04(+0.28%)
Nov 14, 2023	14.35	14.45	14.25	14.41	41,714	+0.39(+2.78%)
Nov 13, 2023	13.95	14.09	13.94	14.02	95,674	+0.17(+1.26%)
Nov 10, 2023	13.75	13.86	13.63	13.85	52,194	+0.09(+0.62%)
Nov 09, 2023	13.99	14.00	13.76	13.76	118,992	-0.06(-0.43%)
Nov 08, 2023	13.79	13.93	13.75	13.82	55,903	-0.13(-0.93%)
Nov 07, 2023	14.00	14.00	13.83	13.95	356,588	-0.07(-0.50%)
Nov 06, 2023	14.07	14.10	13.90	14.02	526,630	+0.15(+1.12%)
Nov 03, 2023	13.90	13.93	13.78	13.87	60,675	+0.15(+1.13%)
Nov 02, 2023	13.62	13.71	13.53	13.71	97,692	+0.51(+3.86%)
Nov 01, 2023	13.06	13.35	12.99	13.20	435,284	+0.37(+2.88%)
Oct 31, 2023	12.89	12.90	12.77	12.83	220,922	-0.01(-0.08%)
Oct 30, 2023	12.81	12.84	12.67	12.84	80,618	+0.35(+2.80%)
Oct 27, 2023	12.51	12.71	12.46	12.49	59,980	-0.11(-0.87%)
Oct 26, 2023	12.68	12.73	12.58	12.60	79,005	+0.07(+0.56%)
Oct 25, 2023	12.45	12.62	12.38	12.53	67,634	-0.07(-0.56%)
Oct 24, 2023	12.64	12.67	12.53	12.60	157,442	-0.11(-0.87%)
Oct 23, 2023	12.68	12.86	12.68	12.71	69,048	+0.03(+0.24%)
Oct 20, 2023	12.80	12.80	12.65	12.68	53,403	-0.14(-1.09%)
Oct 19, 2023	13.05	13.05	12.79	12.82	110,856	-0.38(-2.88%)
Oct 18, 2023	13.32	13.32	13.08	13.20	79,261	-0.22(-1.64%)
Oct 17, 2023	13.37	13.46	13.32	13.42	98,357	+0.02(+0.15%)
Oct 16, 2023	13.37	13.50	13.34	13.40	82,449	+0.20(+1.52%)
Oct 13, 2023	13.41	13.41	13.20	13.20	33,376	-0.37(-2.73%)
Oct 12, 2023	13.58	13.60	13.42	13.57	31,765	-0.16(-1.17%)
Oct 11, 2023	13.62	13.73	13.53	13.73	26,448	+0.27(+2.01%)
Oct 10, 2023	13.43	13.60	13.42	13.46	60,670	+0.09(+0.67%)
Oct 09, 2023	13.38	13.38	13.14	13.37	40,657	-0.08(-0.59%)
Oct 06, 2023	13.13	13.50	13.13	13.45	64,610	+0.54(+4.18%)
Oct 05, 2023	12.87	13.00	12.82	12.91	64,561	+0.09(+0.70%)
Oct 04, 2023	12.96	12.96	12.66	12.82	72,838	-0.12(-0.93%)
Oct 03, 2023	13.00	13.08	12.92	12.94	89,760	-0.13(-0.99%)
Oct 02, 2023	13.40	13.41	13.03	13.07	38,541	-0.53(-3.90%)
Sep 29, 2023	13.75	13.75	13.55	13.60	44,561	-0.01(-0.04%)
Sep 28, 2023	13.60	13.63	13.51	13.61	66,500	+0.04(+0.27%)
Sep 27, 2023	13.59	13.60	13.45	13.57	61,145	-0.11(-0.80%)
Sep 26, 2023	13.77	13.83	13.61	13.68	50,467	-0.07(-0.51%)
Sep 25, 2023	13.63	13.75	13.66	13.75	73,914	-0.10(-0.72%)
Sep 22, 2023	13.96	14.00	13.85	13.85	46,271	-0.25(-1.77%)
Sep 21, 2023	14.22	14.22	13.99	14.10	22,243	-0.16(-1.12%)
Sep 20, 2023	14.44	14.44	14.15	14.26	194,976	+0.13(+0.92%)
Sep 19, 2023	14.21	14.22	14.01	14.13	134,212	+0.08(+0.53%)
Sep 18, 2023	14.30	14.37	14.00	14.05	85,592	-0.27(-1.85%)
Sep 15, 2023	14.25	14.46	14.25	14.32	43,862	-0.09(-0.62%)
Sep 14, 2023	14.05	14.41	14.05	14.41	34,688	+0.21(+1.48%)
Sep 13, 2023	14.10	14.30	14.07	14.20	31,805	+0.23(+1.65%)
Sep 12, 2023	13.96	13.99	13.87	13.97	74,077	+0.02(+0.14%)
Sep 11, 2023	14.04	14.06	13.94	13.95	66,302	+0.24(+1.75%)
Sep 08, 2023	13.68	13.79	13.65	13.71	45,287	+0.12(+0.88%)
Sep 07, 2023	13.62	13.65	13.52	13.59	189,946	-0.01(-0.07%)
Sep 06, 2023	13.60	13.70	13.54	13.60	45,894	-0.15(-1.09%)
Sep 05, 2023	14.04	14.04	13.75	13.75	73,970	-0.33(-2.34%)
Sep 01, 2023	14.12	14.12	14.00	14.08	16,859	+0.02(+0.11%)
Aug 31, 2023	14.16	14.22	13.94	14.06	34,830	-0.08(-0.53%)
Aug 30, 2023	14.21	14.30	14.13	14.14	26,598	-0.06(-0.42%)
Aug 29, 2023	14.03	14.30	14.03	14.20	50,148	+0.31(+2.23%)
Aug 28, 2023	13.72	14.02	13.71	13.89	228,656	+0.17(+1.24%)
Aug 25, 2023	13.60	13.85	13.60	13.72	33,824	-0.06(-0.44%)
Aug 24, 2023	13.82	14.03	13.73	13.78	54,483	-0.60(-4.17%)
Aug 23, 2023	14.38	14.41	14.25	14.38	89,472	-0.01(-0.07%)
Aug 22, 2023	14.19	14.42	14.08	14.39	279,099	+0.09(+0.63%)
Aug 21, 2023	14.15	14.40	14.15	14.30	48,950	+0.15(+1.06%)
Aug 18, 2023	14.29	14.34	14.13	14.15	43,711	-0.11(-0.77%)
Aug 17, 2023	14.40	14.51	14.20	14.26	51,683	-0.23(-1.59%)
Aug 16, 2023	14.59	14.59	14.38	14.49	100,337	-0.17(-1.19%)
Aug 15, 2023	14.64	14.76	14.60	14.66	48,894	-0.34(-2.29%)
Aug 14, 2023	14.90	15.13	14.90	15.01	64,962	+0.06(+0.39%)
Aug 11, 2023	14.92	14.95	14.85	14.95	18,231	-0.10(-0.66%)
Aug 10, 2023	14.84	15.18	14.84	15.05	23,364	+0.13(+0.86%)
Aug 09, 2023	14.86	14.96	14.85	14.92	20,393	+0.07(+0.51%)
Aug 08, 2023	14.80	14.90	14.70	14.85	27,146	-0.15(-1.03%)
Aug 07, 2023	14.96	15.00	14.87	15.00	40,196	+0.29(+1.97%)
Aug 04, 2023	14.78	14.86	14.70	14.71	16,663	-0.02(-0.14%)
Aug 03, 2023	14.53	14.79	14.53	14.73	41,424	+0.07(+0.48%)
Aug 02, 2023	14.89	14.89	14.51	14.66	61,651	-0.37(-2.46%)