Legal General Group PLC (LGEN.LSE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +3.4% vs the 50-day and +11.6% vs the 200-day average, 4.5% below the 52-week high and +48.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Legal General Group PLC trades 3.4% above its 50-day and 11.6% above its 200-day moving average. (as of 2026-10-30)

Legal & General provides insurance and asset management across the UK, US and other markets, organised into institutional retirement, asset management, insurance and retail retirement segments. It writes annuity and longevity contracts for pension schemes, manages index and active funds alongside private-markets strategies, and sells protection, retail annuities and lifetime mortgages to individual customers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LGEN.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	304.70	306.04	302.06	303.80	-0.36%	16,274,238
2026-10-29	303.10	307.50	302.75	304.90	+0.56%	12,674,315
2026-10-28	302.60	306.10	300.50	303.20	+0.10%	13,065,389
2026-10-27	300.60	304.10	299.70	302.90	+0.66%	14,266,675
2026-10-26	300.10	302.30	298.60	300.90	+0.64%	18,208,134
2026-10-23	298.50	299.80	296.30	299.00	+0.27%	15,182,191
2026-10-22	299.50	301.30	297.30	298.20	-0.90%	14,942,010
2026-10-21	298.90	301.70	297.50	300.90	+0.67%	12,103,178
2026-10-20	296.10	299.90	293.00	298.90	+0.47%	21,639,026
2026-10-19	297.60	297.90	295.40	297.50	-0.44%	28,503,920
2026-10-16	295.30	298.90	294.40	298.80	+1.46%	11,971,718
2026-10-15	292.00	296.50	290.20	294.50	+0.79%	19,445,836
2026-10-14	292.40	293.20	289.70	292.20	+0.27%	19,621,498
2026-10-13	292.40	294.70	289.70	291.40	+0.21%	11,275,241
2026-10-12	288.80	291.80	287.70	290.80	+1.32%	13,969,668
2026-10-09	289.50	290.10	286.47	287.00	+0.53%	14,545,738
2026-10-08	285.90	288.60	283.70	285.50	-0.90%	21,553,391
2026-10-07	289.50	290.10	287.40	288.10	-0.79%	21,969,168
2026-10-06	291.00	292.00	287.82	290.40	+0.55%	80,618,025
2026-10-05	288.30	290.80	287.50	288.80	+0.56%	15,029,848
2026-10-02	287.60	288.76	283.30	287.20	+0.56%	12,845,365
2026-10-01	289.60	292.03	284.60	285.60	-2.19%	27,341,339
2026-09-30	295.60	298.10	291.70	292.00	-0.78%	22,565,341
2026-09-29	298.50	299.70	293.50	294.30	-0.84%	24,648,074
2026-09-28	299.70	300.40	296.80	296.80	-0.24%	16,188,566
2026-09-25	298.00	300.40	296.40	297.50	+0.37%	19,685,377
2026-09-24	293.80	296.40	291.80	296.40	+0.58%	16,959,592
2026-09-23	299.40	299.40	293.50	294.70	-0.64%	13,929,189
2026-09-22	299.90	301.40	295.80	296.60	-0.84%	16,062,826
2026-09-21	295.10	300.20	294.60	299.10	+1.91%	14,776,268
2026-09-18	299.50	300.00	292.50	293.50	-2.69%	45,956,070
2026-09-17	302.00	308.54	299.70	301.60	+0.33%	23,409,722
2026-09-16	295.30	301.20	295.30	300.60	+2.14%	22,686,410
2026-09-15	288.90	296.00	288.40	294.30	+1.48%	26,396,613
2026-09-14	287.70	292.60	287.70	290.00	+1.01%	16,175,063
2026-09-11	288.00	289.80	286.60	287.10	+0.38%	7,798,498
2026-09-10	287.70	289.30	286.00	286.00	-0.59%	14,766,780
2026-09-09	291.10	292.31	287.20	287.70	-1.94%	10,563,940
2026-09-08	292.40	294.00	290.30	293.40	-0.07%	11,781,425
2026-09-07	294.80	295.90	293.20	293.60	-0.71%	19,490,257
2026-09-04	291.90	295.70	290.90	295.70	+1.13%	11,994,289
2026-09-03	287.70	292.50	286.00	292.40	+1.74%	15,808,171
2026-09-02	290.00	292.10	285.70	287.40	-1.00%	22,801,713
2026-09-01	291.40	293.00	286.90	290.30	-1.06%	22,493,578
2026-08-28	292.70	298.34	291.10	293.40	+0.76%	57,051,504
2026-08-27	290.60	292.20	288.10	291.20	+0.03%	19,919,318
2026-08-26	290.50	291.40	289.30	291.10	+0.62%	17,756,962
2026-08-25	289.60	296.04	287.90	289.30	+0.38%	29,345,379
2026-08-24	284.60	288.29	282.78	288.20	+1.48%	35,033,413
2026-08-21	287.20	289.59	283.40	284.00	-0.80%	56,285,812
2026-08-20	291.50	292.00	285.50	286.30	-3.93%	48,634,537
2026-08-19	300.00	302.40	297.60	298.00	-0.96%	17,224,180
2026-08-18	302.00	303.20	299.90	300.90	-0.36%	13,542,891
2026-08-17	304.60	305.60	302.00	302.00	-0.98%	24,975,049
2026-08-14	300.00	305.00	298.60	305.00	+1.94%	17,027,920
2026-08-13	300.50	306.64	298.00	299.20	-1.12%	21,293,953
2026-08-12	302.80	304.20	300.30	302.60	+0.33%	20,420,679
2026-08-11	305.00	307.00	295.60	301.60	-3.08%	36,564,711
2026-08-10	310.10	312.80	308.90	311.20	-1.64%	32,902,608
2026-08-07	310.10	318.10	308.80	316.40	+1.41%	18,400,506
2026-08-06	306.50	312.00	305.20	312.00	+2.23%	21,479,140
2026-08-05	301.00	308.70	296.90	305.20	+0.79%	30,149,183
2026-08-04	305.00	305.13	301.79	302.80	-0.33%	17,089,862
2026-08-03	300.80	304.00	300.60	303.80	+1.13%	13,837,667
2026-07-31	301.20	303.20	299.40	300.40	+0.13%	16,886,115
2026-07-30	295.40	301.70	294.22	300.00	+1.35%	14,359,385
2026-07-29	298.90	300.00	294.20	296.00	-0.50%	16,847,522
2026-07-28	298.10	299.20	294.70	297.50	-0.20%	12,461,315
2026-07-27	301.40	302.90	297.10	298.10	-0.50%	13,894,982
2026-07-24	296.60	300.20	296.60	299.60	+1.18%	14,767,051
2026-07-23	298.30	301.20	295.80	296.10	-1.30%	15,692,098
2026-07-22	298.00	302.30	296.70	300.00	+1.08%	16,435,519
2026-07-21	294.80	297.20	293.50	296.80	+0.20%	10,411,789
2026-07-20	296.10	298.40	292.40	296.20	-0.67%	16,329,233
2026-07-17	295.00	298.80	295.00	298.20	+0.64%	18,101,320
2026-07-16	294.40	296.60	293.60	296.30	+0.41%	9,081,547
2026-07-15	292.00	295.90	290.00	295.10	+0.85%	13,003,629
2026-07-14	288.60	293.90	287.00	292.60	+1.00%	12,963,954
2026-07-13	292.00	293.00	288.70	289.70	-0.45%	9,484,959
2026-07-10	290.10	292.10	289.00	291.00	+0.31%	8,505,738
2026-07-09	289.00	291.00	287.20	290.10	+0.33%	12,980,138
2026-07-08	293.00	293.50	285.30	289.13	-1.35%	23,387,567
2026-07-07	294.00	295.80	292.60	293.10	+0.00%	13,845,680
2026-07-06	293.00	294.00	290.80	293.10	+0.34%	8,494,112
2026-07-03	292.90	293.30	234.00	292.10	+0.24%	10,437,357
2026-07-02	286.50	291.90	286.40	291.40	+1.75%	15,920,008
2026-07-01	285.10	287.20	283.50	286.40	+0.14%	19,010,227
2026-06-30	287.20	288.90	285.00	286.00	+0.60%	12,832,275
2026-06-29	286.80	287.10	284.30	284.30	-0.91%	11,955,109
2026-06-26	286.50	288.20	281.71	286.90	-0.10%	10,997,984
2026-06-25	285.60	288.90	285.60	287.20	+0.38%	10,529,390
2026-06-24	285.20	286.90	283.90	286.10	+0.03%	25,836,033
2026-06-23	286.00	287.90	284.90	286.00	-0.80%	13,493,403
2026-06-22	283.80	302.30	283.60	288.30	+1.80%	18,635,979
2026-06-19	283.70	284.40	280.80	283.20	-0.70%	34,632,406
2026-06-18	285.00	285.90	282.80	285.20	+0.07%	12,169,260
2026-06-17	282.40	285.01	281.30	285.00	+1.14%	13,483,773
2026-06-16	282.00	283.20	280.70	281.80	+0.07%	13,486,041
2026-06-15	283.40	284.20	280.00	281.60	+0.32%	30,773,558
2026-06-12	279.50	280.90	278.20	280.70	+1.59%	15,174,647
2026-06-11	272.20	279.10	271.90	276.30	+1.13%	30,731,992
2026-06-10	271.70	273.20	269.00	273.20	+1.22%	15,013,232
2026-06-09	271.20	274.20	269.90	269.90	-0.30%	15,877,884
2026-06-08	269.30	272.40	268.70	270.70	+0.56%	22,539,911
2026-06-05	271.60	273.10	269.20	269.20	-1.10%	37,240,258
2026-06-04	268.30	272.20	268.00	272.20	+1.49%	19,814,039
2026-06-03	270.40	270.50	266.24	268.20	-0.59%	19,458,964
2026-06-02	267.90	271.20	267.46	269.80	+1.24%	10,373,316
2026-06-01	270.00	300.00	265.70	266.50	-1.81%	18,397,579
2026-05-29	270.20	271.40	267.90	271.40	+0.67%	53,561,881
2026-05-28	270.50	285.65	268.40	269.60	-0.88%	17,077,992
2026-05-27	271.70	274.40	271.60	272.00	+0.22%	16,823,173
2026-05-26	272.00	274.00	270.70	271.40	+0.18%	17,867,222
2026-05-22	268.20	285.80	267.20	270.90	+1.35%	19,194,071
2026-05-21	266.60	269.30	265.70	267.30	+0.07%	20,497,464
2026-05-20	264.20	269.20	262.40	267.10	+1.02%	25,647,441
2026-05-19	265.50	283.01	262.80	264.40	+0.04%	28,268,730
2026-05-18	264.10	266.00	260.30	264.30	-0.19%	19,220,277
2026-05-15	262.00	265.50	258.20	264.80	+0.38%	46,483,542
2026-05-14	258.80	265.80	256.50	263.80	+6.16%	84,770,500
2026-05-13	247.50	249.00	245.70	248.50	+1.39%	40,955,633
2026-05-12	247.20	247.60	243.30	245.10	-2.08%	33,771,658
2026-05-11	251.00	252.20	248.20	250.30	-0.46%	27,132,422
2026-05-08	250.00	254.70	248.50	251.45	+0.02%	23,802,980
2026-05-07	253.00	253.85	251.40	251.40	-0.26%	22,110,109
2026-05-06	249.80	254.40	249.65	252.05	+2.38%	36,570,208
2026-05-05	251.15	252.17	245.00	246.20	-3.41%	41,560,434
2026-05-01	251.00	256.70	251.00	254.90	+1.27%	22,223,748
2026-04-30	246.90	252.20	246.40	251.70	+1.55%	43,075,392
2026-04-29	252.30	253.20	247.50	247.85	-1.63%	63,242,809
2026-04-28	251.20	253.20	250.40	251.95	+0.28%	21,257,860
2026-04-27	252.35	253.30	249.03	251.25	-0.34%	27,102,798
2026-04-24	251.75	253.95	250.41	252.10	-0.61%	28,946,908
2026-04-23	252.10	255.90	250.50	253.65	-5.57%	61,181,987
2026-04-22	271.00	273.45	268.60	268.60	-0.79%	37,056,608
2026-04-21	271.95	274.35	270.30	270.75	+0.24%	25,880,036
2026-04-20	270.20	271.45	268.20	270.10	-0.77%	26,403,142
2026-04-17	268.35	273.45	267.20	272.20	+1.68%	33,615,673
2026-04-16	265.85	269.55	265.60	267.70	+1.00%	24,780,805
2026-04-15	265.85	266.60	264.30	265.05	-0.23%	20,487,183
2026-04-14	260.95	265.85	260.55	265.65	+2.41%	54,900,759
2026-04-13	258.30	260.30	257.34	259.40	-0.06%	20,878,140
2026-04-10	260.30	261.20	258.50	259.55	-0.19%	32,706,720
2026-04-09	259.60	261.90	259.15	260.05	+0.23%	20,139,293
2026-04-08	263.45	266.37	259.45	259.45	+2.96%	33,939,004
2026-04-07	255.40	258.20	251.65	252.00	-1.18%	32,766,126
2026-04-02	252.50	255.90	251.74	255.00	+0.04%	17,288,224
2026-04-01	252.20	256.50	252.10	254.90	+3.49%	23,862,308
2026-03-31	244.00	248.50	243.80	246.30	+0.94%	22,899,918
2026-03-30	240.10	244.50	239.30	244.00	+1.41%	20,448,983
2026-03-27	243.00	243.60	231.95	240.60	-0.37%	17,154,434
2026-03-26	241.00	242.50	239.40	241.50	-1.15%	20,557,875
2026-03-25	241.50	244.70	241.30	244.30	+2.09%	22,055,980
2026-03-24	238.00	239.40	235.33	239.30	+1.10%	19,929,571
2026-03-23	233.70	241.20	229.10	236.70	+0.17%	44,019,412
2026-03-20	242.80	244.90	236.30	236.30	-2.07%	96,885,278
2026-03-19	247.20	249.13	217.20	241.30	-3.33%	34,288,706
2026-03-18	253.00	254.30	249.60	249.60	-0.60%	30,086,154
2026-03-17	247.60	252.77	247.30	251.10	+1.29%	57,000,207
2026-03-16	245.60	249.50	243.82	247.90	+0.65%	23,254,254
2026-03-13	240.70	249.90	239.50	246.30	+2.03%	27,679,915
2026-03-12	241.00	247.30	240.58	241.40	+0.17%	37,242,660
2026-03-11	248.00	250.00	239.79	241.00	-6.77%	101,607,231
2026-03-10	256.80	259.82	253.47	258.50	+3.44%	22,813,658
2026-03-09	252.00	252.00	245.00	249.90	-1.77%	29,629,255
2026-03-06	259.70	260.40	250.78	254.40	-1.36%	21,304,642
2026-03-05	260.90	263.90	257.00	257.90	-0.81%	18,590,382
2026-03-04	256.00	260.10	254.60	260.00	+1.64%	20,674,743
2026-03-03	264.90	265.22	254.05	255.80	-4.16%	41,235,538
2026-03-02	267.60	267.80	263.70	266.90	-1.62%	21,864,735
2026-02-27	274.80	275.20	270.39	271.30	-1.02%	19,269,457
2026-02-26	269.20	274.10	267.40	274.10	+1.86%	14,091,196
2026-02-25	268.00	271.00	264.90	269.10	+1.09%	16,051,665
2026-02-24	269.20	270.20	264.80	266.20	-1.08%	27,690,430
2026-02-23	275.80	279.50	269.10	269.10	-2.07%	18,778,416
2026-02-20	272.80	276.60	272.60	274.80	+0.88%	28,472,560
2026-02-19	272.40	274.00	271.00	272.40	+0.26%	16,828,222
2026-02-18	273.60	274.90	271.70	271.70	-1.31%	16,636,330
2026-02-17	270.00	275.40	270.00	275.30	+2.11%	12,593,452
2026-02-16	269.70	272.10	268.70	269.60	+0.37%	10,627,659
2026-02-13	270.40	270.90	266.20	268.60	-0.15%	14,688,441
2026-02-12	270.00	274.70	268.40	269.00	+0.60%	31,418,305
2026-02-11	265.90	268.40	264.30	267.40	+0.60%	19,278,745
2026-02-10	263.30	266.80	261.70	265.80	+1.03%	30,975,944
2026-02-09	268.10	270.30	257.60	263.10	-1.53%	24,682,497
2026-02-06	265.50	268.60	265.20	267.20	+0.23%	14,991,540
2026-02-05	271.20	271.70	264.50	266.60	-1.95%	27,510,686
2026-02-04	270.00	275.50	269.25	271.90	+1.08%	19,421,743
2026-02-03	269.40	271.40	266.70	269.00	+0.52%	19,250,536
2026-02-02	263.80	268.20	263.60	267.60	+0.94%	19,751,839
2026-01-30	266.20	266.90	262.72	265.10	-0.23%	13,869,022
2026-01-29	266.20	266.70	263.70	265.70	+0.34%	11,121,520
2026-01-28	261.60	266.10	261.40	264.80	+1.57%	21,442,170
2026-01-27	258.90	261.40	257.70	260.70	+1.48%	13,867,796
2026-01-26	260.80	261.60	256.90	256.90	-0.50%	18,556,456
2026-01-23	257.20	261.99	256.80	258.20	+0.04%	17,685,276
2026-01-22	263.00	265.60	257.80	258.10	-1.07%	28,794,836
2026-01-21	261.60	263.10	260.00	260.90	-0.53%	16,609,496
2026-01-20	265.00	265.30	261.00	262.30	-2.02%	27,600,188
2026-01-19	264.00	268.20	262.30	267.70	+0.71%	13,671,968
2026-01-16	266.00	266.81	264.30	265.80	-0.11%	35,831,070
2026-01-15	264.60	267.80	263.70	266.10	+0.95%	19,149,110
2026-01-14	260.70	263.60	259.10	263.60	+1.00%	20,106,274
2026-01-13	264.30	265.20	261.00	261.00	-1.02%	14,151,072
2026-01-12	266.00	266.60	263.10	263.70	-1.20%	12,466,147
2026-01-09	265.00	267.80	263.30	266.90	+0.72%	22,073,446
2026-01-08	262.60	265.60	262.10	265.00	+1.15%	9,325,613
2026-01-07	265.70	266.43	259.50	262.00	-1.36%	16,109,626
2026-01-06	268.10	269.40	264.76	265.60	+0.04%	13,593,190
2026-01-05	263.80	265.54	260.00	265.50	+1.18%	18,182,577
2026-01-02	261.70	264.50	260.70	262.40	+0.19%	9,827,887
2025-12-31	262.60	262.70	260.70	261.90	-0.04%	4,706,722
2025-12-30	259.30	262.50	258.90	262.00	+1.16%	18,547,764
2025-12-29	259.00	259.40	257.30	259.00	+0.47%	7,938,741
2025-12-24	259.30	259.30	257.20	257.80	-0.50%	3,008,493
2025-12-23	256.90	259.20	256.60	259.10	+1.05%	13,321,491
2025-12-22	254.80	256.50	254.30	256.40	+0.47%	8,636,209
2025-12-19	255.20	255.70	253.70	255.20	+0.08%	22,536,699
2025-12-18	254.00	257.12	252.10	255.00	+0.67%	16,559,469
2025-12-17	252.70	255.80	252.70	253.30	+0.24%	14,722,532
2025-12-16	249.80	252.80	248.90	252.70	+1.36%	17,716,838
2025-12-15	247.10	249.90	244.20	249.30	+1.38%	17,769,043
2025-12-12	248.70	249.60	245.80	245.90	-0.45%	9,417,480
2025-12-11	243.70	248.10	243.00	247.00	+2.02%	37,642,391
2025-12-10	245.50	245.70	241.10	242.10	-1.71%	30,281,122
2025-12-09	248.60	251.00	245.10	246.30	-1.28%	34,275,115
2025-12-08	248.50	251.20	247.50	249.50	+0.36%	24,248,174
2025-12-05	250.20	251.70	248.00	248.60	-0.76%	15,088,502
2025-12-04	250.50	251.10	248.60	250.50	+0.20%	20,642,548
2025-12-03	248.10	250.30	247.00	250.00	+0.81%	24,388,661
2025-12-02	244.80	248.00	244.50	248.00	+1.47%	12,377,094
2025-12-01	246.50	246.90	243.30	244.40	-1.01%	13,366,692
2025-11-28	247.40	247.50	245.70	246.90	+0.16%	11,634,731
2025-11-27	247.30	248.45	244.80	246.50	+0.41%	26,454,374
2025-11-26	241.70	246.00	238.50	245.50	+1.87%	38,311,249
2025-11-25	239.30	241.60	237.70	241.00	+0.88%	11,909,748
2025-11-24	238.70	239.40	237.00	238.90	+0.67%	46,024,602
2025-11-21	234.40	238.20	233.60	237.30	+0.64%	13,180,123
2025-11-20	236.10	237.40	234.80	235.80	+0.77%	9,505,852
2025-11-19	235.20	235.90	232.80	234.00	-0.34%	22,924,217
2025-11-18	234.50	235.60	233.20	234.80	-1.10%	17,177,131
2025-11-17	238.30	239.30	236.90	237.40	-0.13%	26,290,927
2025-11-14	238.30	238.46	234.50	237.70	-1.41%	24,650,860
2025-11-13	245.00	245.00	240.50	241.10	-1.07%	16,005,997
2025-11-12	247.00	247.18	242.80	243.70	-0.98%	20,802,914
2025-11-11	245.00	246.20	243.30	246.10	+0.94%	21,169,535
2025-11-10	243.30	244.10	241.00	243.80	+1.08%	19,433,413
2025-11-07	241.80	242.80	239.50	241.20	-0.12%	12,829,378
2025-11-06	243.40	243.40	240.50	241.50	-0.08%	14,207,771
2025-11-05	239.50	241.70	237.50	241.70	+0.75%	21,412,536

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+7.16%). Worst month: Mar (-4.51%). Based on 2 years of daily data (2025–2026).

Jan+3.19%
Feb+2.36%
Mar-4.51%
Apr-2.67%
May+5.97%
Jun+3.76%
Jul+2.78%
Aug-2.99%
Sep-1.23%
Oct+0.81%
Nov+2.28%
Dec+7.16%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Legal General Group PLC's (LGEN.LSE) latest close?

303.80 on 2026-10-30, from the Closelook data lake's daily price record.

What is LGEN.LSE's 52-week high and low?

318.10 high and 217.20 low over the trailing 52 weeks, as of 2026-10-30.

What is Legal General Group PLC's strongest and weakest month historically?

Historically, LGEN.LSE's strongest calendar month has been Dec (average +7.16%) and its weakest Mar (average -4.51%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.

What is the current Closelooknet signal on LGEN.LSE?

Uptrend stack intact: Trades +3.4% vs the 50-day and +11.6% vs the 200-day average, 4.5% below the 52-week high and +48.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is LGEN.LSE above its 50-day and 200-day moving averages?

Legal General Group PLC trades 3.4% above its 50-day and 11.6% above its 200-day moving average (2.7% above its 20-day). As of 2026-10-30.