Legal & General Group (LGEN) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Legal & General Group

Date Open High Low Close* Volume
29/11/2017 268.20p 270.50p 267.30p 268.40p 22696524
28/11/2017 262.30p 267.00p 262.30p 266.20p 11753456
27/11/2017 266.00p 268.90p 265.20p 265.60p 10801260
24/11/2017 266.00p 267.40p 265.40p 266.00p 5648179
23/11/2017 265.00p 266.20p 264.20p 265.90p 8176762
22/11/2017 266.90p 267.80p 264.70p 265.40p 12089278
21/11/2017 267.10p 268.90p 266.40p 267.00p 10479343
20/11/2017 268.40p 268.68p 2.67p 267.00p 9824045
17/11/2017 267.60p 271.00p 267.60p 268.90p 12357274
16/11/2017 266.60p 268.90p 265.40p 267.80p 10897315
15/11/2017 265.60p 266.90p 263.42p 265.80p 14423187
14/11/2017 264.20p 266.55p 263.80p 266.10p 20963942
13/11/2017 266.00p 266.40p 262.40p 264.20p 12550635
10/11/2017 266.20p 267.20p 263.50p 265.10p 11537475
09/11/2017 267.50p 269.10p 265.28p 265.70p 12174805
08/11/2017 269.30p 269.40p 266.60p 268.00p 13638910
07/11/2017 270.60p 272.40p 268.50p 269.60p 10718698
06/11/2017 273.50p 274.20p 270.20p 271.00p 11958705
03/11/2017 272.60p 275.15p 271.70p 272.80p 11285390
02/11/2017 271.50p 273.40p 269.70p 271.90p 18401430
01/11/2017 267.40p 269.90p 267.40p 269.00p 15172852
31/10/2017 266.70p 268.34p 265.30p 267.00p 15386469
30/10/2017 268.70p 269.20p 266.50p 267.80p 12094946
27/10/2017 271.90p 272.40p 267.40p 268.50p 15756427
26/10/2017 267.30p 271.90p 265.90p 270.40p 17848880
25/10/2017 268.60p 268.60p 265.60p 266.90p 9547316
24/10/2017 267.70p 268.90p 267.20p 268.40p 8970600
23/10/2017 269.00p 269.39p 267.10p 268.10p 9595452
20/10/2017 267.00p 269.19p 266.60p 268.60p 16012623
19/10/2017 267.00p 267.40p 264.90p 266.30p 10253876
18/10/2017 265.90p 268.10p 265.20p 266.60p 13628349
17/10/2017 266.20p 266.20p 264.10p 264.40p 9373235
16/10/2017 267.40p 267.40p 264.80p 265.50p 11528685
13/10/2017 264.00p 267.40p 263.80p 266.30p 12279195
12/10/2017 264.00p 265.20p 263.10p 264.60p 8741843
11/10/2017 263.70p 263.90p 262.10p 263.40p 7866875
10/10/2017 261.40p 263.90p 261.40p 262.70p 6434884
09/10/2017 262.70p 262.80p 261.50p 262.30p 7983703
06/10/2017 261.80p 263.30p 261.50p 262.80p 9695116
05/10/2017 262.00p 262.50p 260.60p 261.80p 9125510
04/10/2017 262.10p 262.30p 259.50p 261.50p 12670833
03/10/2017 263.00p 263.00p 261.00p 261.70p 11677689
02/10/2017 259.50p 262.80p 259.40p 262.70p 12089989
29/09/2017 259.40p 261.50p 259.40p 259.90p 11527922
28/09/2017 260.60p 260.60p 257.20p 258.60p 9431251
27/09/2017 255.40p 259.70p 255.40p 259.30p 13471599
26/09/2017 256.50p 256.90p 254.60p 255.60p 8163716
25/09/2017 258.80p 258.80p 255.80p 256.50p 9841790
22/09/2017 257.80p 259.80p 256.20p 259.50p 8847148
21/09/2017 257.20p 258.90p 257.20p 258.90p 12218309
20/09/2017 256.90p 257.50p 255.70p 256.60p 9581996
19/09/2017 254.00p 256.30p 254.00p 256.20p 10656040
18/09/2017 253.40p 254.60p 251.50p 254.50p 7744864
15/09/2017 254.00p 254.00p 250.00p 251.50p 20946572
14/09/2017 255.50p 256.00p 253.40p 254.00p 12289843
13/09/2017 257.50p 258.40p 255.90p 255.90p 11509305
12/09/2017 258.30p 259.10p 256.30p 258.20p 8632657
11/09/2017 255.70p 259.30p 255.20p 257.10p 11363671
08/09/2017 253.50p 254.50p 252.40p 254.00p 8288951
07/09/2017 256.30p 256.40p 252.90p 253.40p 8437776
06/09/2017 254.70p 254.90p 252.50p 254.30p 8382372
05/09/2017 257.90p 258.60p 255.20p 255.70p 9033655
04/09/2017 259.10p 260.20p 257.70p 258.00p 7991424
01/09/2017 260.40p 261.10p 259.50p 259.90p 7916980
31/08/2017 260.40p 262.00p 259.70p 260.20p 15521355
30/08/2017 260.30p 261.40p 258.80p 259.30p 9210214
29/08/2017 262.20p 262.20p 257.30p 259.10p 17733804
25/08/2017 264.90p 265.30p 262.90p 263.20p 11415219
24/08/2017 264.00p 266.30p 263.50p 264.70p 9903296
23/08/2017 264.60p 265.00p 261.80p 263.20p 15696676
22/08/2017 265.40p 267.70p 263.20p 264.20p 11596104
21/08/2017 264.30p 267.00p 263.80p 264.30p 8258748
18/08/2017 265.70p 266.80p 262.50p 266.80p 11768710
17/08/2017 269.00p 269.80p 266.60p 267.70p 11550585
16/08/2017 271.20p 273.50p 270.80p 273.10p 11084777
15/08/2017 272.50p 273.40p 270.20p 270.70p 7641358
14/08/2017 269.90p 272.70p 269.00p 271.20p 9710826
11/08/2017 271.30p 271.30p 266.80p 269.00p 12626046
10/08/2017 272.70p 275.60p 270.50p 272.20p 16091319
09/08/2017 279.80p 279.90p 268.20p 272.00p 16691362
08/08/2017 274.30p 276.20p 272.70p 276.00p 12140797
07/08/2017 272.50p 276.50p 272.50p 275.10p 13466779
04/08/2017 273.00p 274.10p 270.60p 272.50p 12963037
03/08/2017 270.00p 274.10p 268.80p 273.10p 16394793
02/08/2017 269.40p 271.50p 267.20p 270.50p 10617868
01/08/2017 269.50p 270.50p 267.90p 269.00p 7619981
31/07/2017 264.30p 268.90p 263.60p 268.40p 11742494
28/07/2017 264.60p 266.20p 262.80p 265.10p 9263619
27/07/2017 265.00p 267.90p 264.20p 266.80p 10127463
26/07/2017 262.70p 266.70p 262.20p 265.20p 10317435
25/07/2017 262.40p 265.40p 261.50p 263.00p 14440324
24/07/2017 263.00p 263.40p 259.50p 261.30p 16197955
21/07/2017 263.00p 265.50p 262.20p 263.70p 14708768
20/07/2017 259.30p 263.70p 258.80p 262.90p 14961789
19/07/2017 258.40p 259.80p 256.90p 259.50p 10058026
18/07/2017 257.60p 258.60p 255.70p 257.60p 10455728
17/07/2017 259.80p 260.30p 258.00p 258.40p 7728630
14/07/2017 260.00p 261.20p 258.30p 259.40p 12631133
13/07/2017 258.20p 260.40p 257.60p 259.50p 15249102
12/07/2017 260.50p 261.40p 257.80p 257.80p 20558244
11/07/2017 264.10p 265.20p 257.90p 259.60p 20469766
10/07/2017 268.00p 268.20p 261.20p 264.10p 18502656
07/07/2017 266.90p 267.10p 265.20p 267.10p 8074439
06/07/2017 264.50p 267.20p 263.20p 266.50p 13691011
05/07/2017 262.50p 264.10p 260.40p 263.90p 12996060
04/07/2017 262.40p 263.60p 261.30p 261.90p 6336792
03/07/2017 255.70p 263.50p 255.00p 263.10p 15325816
30/06/2017 258.60p 260.10p 257.10p 258.30p 15625062
29/06/2017 260.00p 263.00p 258.00p 258.60p 14367403
28/06/2017 259.00p 260.70p 256.80p 259.20p 11131918
27/06/2017 260.10p 260.90p 257.60p 258.90p 10602076
26/06/2017 257.80p 262.00p 257.40p 260.10p 10222946
23/06/2017 256.90p 257.90p 255.00p 257.40p 8800741
22/06/2017 260.60p 260.60p 255.90p 257.10p 14272135
21/06/2017 261.90p 261.90p 258.00p 260.10p 13330877
20/06/2017 261.50p 263.40p 260.70p 261.40p 13064714
19/06/2017 260.70p 262.00p 260.20p 260.60p 11362074
16/06/2017 257.80p 260.30p 257.30p 259.40p 24303484
15/06/2017 258.70p 259.20p 253.40p 257.50p 16481797
14/06/2017 259.00p 261.10p 258.30p 258.30p 16622226
13/06/2017 258.70p 261.20p 257.67p 258.40p 25136278
12/06/2017 257.20p 257.90p 255.00p 257.40p 15079544
09/06/2017 252.90p 258.88p 249.80p 258.20p 21487108
08/06/2017 255.30p 256.40p 254.36p 255.20p 17433942
07/06/2017 250.70p 256.00p 250.70p 254.00p 16674426
06/06/2017 253.30p 253.60p 250.20p 251.00p 12380161
05/06/2017 254.50p 255.10p 252.70p 253.90p 10019724
02/06/2017 257.40p 258.00p 253.57p 254.70p 12672510
01/06/2017 252.00p 255.70p 251.20p 255.00p 18815380
31/05/2017 252.50p 254.00p 251.00p 251.80p 21481988
30/05/2017 249.80p 252.20p 248.10p 251.50p 13498794
26/05/2017 251.80p 252.50p 249.47p 250.30p 11035073
25/05/2017 253.10p 254.20p 251.80p 252.10p 6193407
24/05/2017 253.20p 253.60p 251.60p 252.20p 14204680
23/05/2017 250.00p 253.40p 249.90p 252.80p 16015467
22/05/2017 250.40p 251.20p 248.90p 250.30p 12942281
19/05/2017 248.80p 252.43p 244.30p 249.10p 33581052
18/05/2017 252.80p 253.90p 246.70p 250.90p 24590628
17/05/2017 256.30p 256.90p 251.80p 252.20p 18981556
16/05/2017 256.60p 257.70p 255.99p 257.20p 11717953
15/05/2017 256.00p 257.85p 255.50p 256.70p 15134575
12/05/2017 255.40p 256.50p 254.20p 255.30p 14849296
11/05/2017 255.70p 256.40p 253.00p 254.70p 14556223
10/05/2017 252.90p 257.03p 252.80p 255.60p 13603783
09/05/2017 252.30p 253.20p 251.50p 253.10p 12455991
08/05/2017 250.90p 261.35p 250.36p 251.40p 13679880
05/05/2017 251.10p 251.80p 249.40p 250.80p 15041272
04/05/2017 250.30p 251.90p 248.43p 250.70p 15299747
03/05/2017 251.10p 251.10p 248.63p 250.00p 11733448
02/05/2017 247.10p 251.30p 246.50p 250.80p 25389376
28/04/2017 246.90p 248.10p 246.00p 246.10p 15795553
27/04/2017 247.00p 258.81p 245.96p 246.90p 28349232
26/04/2017 261.60p 261.90p 258.90p 261.10p 19573152
25/04/2017 260.30p 262.06p 259.70p 261.20p 18418786
24/04/2017 259.70p 261.60p 257.40p 260.50p 27444250
21/04/2017 254.00p 256.20p 253.70p 254.50p 15851750
20/04/2017 250.50p 253.70p 250.50p 253.10p 16925904
19/04/2017 249.40p 254.50p 249.40p 251.70p 21800216
18/04/2017 252.60p 254.84p 247.70p 249.30p 23159232
13/04/2017 250.00p 253.93p 249.10p 251.60p 25160232
12/04/2017 248.30p 249.93p 247.17p 249.60p 17089610
11/04/2017 245.80p 248.10p 245.36p 247.30p 15616488
10/04/2017 246.00p 247.31p 245.40p 246.40p 7827032
07/04/2017 245.30p 246.40p 243.60p 246.30p 14415074
06/04/2017 243.90p 245.90p 241.65p 245.60p 12681845
05/04/2017 246.50p 246.50p 244.20p 245.20p 13345076
04/04/2017 245.40p 247.30p 244.75p 245.80p 9920601
03/04/2017 247.30p 248.20p 244.47p 245.00p 11122035
31/03/2017 246.70p 248.50p 245.50p 247.30p 15122477
30/03/2017 245.30p 247.10p 243.10p 247.00p 11544270
29/03/2017 248.00p 249.09p 244.80p 246.00p 14221404
28/03/2017 248.40p 249.12p 245.40p 247.50p 11706426
27/03/2017 248.00p 248.00p 244.30p 247.40p 10327615
24/03/2017 249.00p 249.59p 246.80p 248.50p 8819537
23/03/2017 251.40p 251.40p 248.60p 249.20p 10856493
22/03/2017 250.90p 252.20p 248.80p 250.90p 15968839
21/03/2017 251.20p 253.80p 249.90p 251.50p 11453037
20/03/2017 250.00p 251.80p 249.60p 250.70p 8232133
17/03/2017 249.10p 251.85p 249.00p 249.90p 21271956
16/03/2017 251.20p 251.20p 247.70p 248.80p 13734712
15/03/2017 246.30p 250.09p 246.30p 249.30p 17200368
14/03/2017 250.00p 250.40p 244.83p 246.40p 18711384
13/03/2017 249.60p 251.32p 247.30p 249.40p 15807891
10/03/2017 251.10p 253.00p 248.00p 248.80p 20894960
09/03/2017 249.30p 255.72p 248.10p 250.30p 24396752
08/03/2017 254.20p 257.10p 247.30p 248.80p 27720596
07/03/2017 255.00p 255.24p 252.66p 254.20p 19263692
06/03/2017 253.80p 256.60p 253.10p 255.20p 13689684
03/03/2017 251.50p 254.70p 250.30p 254.10p 11469474
02/03/2017 250.80p 253.10p 250.70p 252.00p 14342343
01/03/2017 249.40p 252.40p 248.70p 251.70p 17969072
28/02/2017 248.00p 248.70p 246.30p 248.30p 15527980
27/02/2017 248.40p 248.41p 246.50p 247.10p 11426909
24/02/2017 245.70p 248.20p 245.30p 247.20p 17185582
23/02/2017 245.20p 247.45p 244.00p 246.30p 15386049
22/02/2017 244.90p 246.60p 243.50p 245.20p 11060690
21/02/2017 246.20p 247.32p 243.90p 244.20p 8381314
20/02/2017 244.70p 246.80p 244.60p 245.70p 6750469
17/02/2017 247.10p 248.10p 242.30p 244.00p 12834701
16/02/2017 246.40p 247.20p 244.30p 245.60p 11348027

*Close Price adjusted for both dividends and splits