Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
30/10/2013 215.20p 216.93p 214.50p 215.40p 12379271
29/10/2013 212.00p 216.40p 212.00p 215.30p 10945547
28/10/2013 213.90p 213.90p 211.50p 212.00p 8849967
25/10/2013 213.40p 214.20p 211.50p 212.90p 10738541
24/10/2013 213.60p 215.83p 212.80p 214.10p 13821585
23/10/2013 210.00p 214.20p 210.00p 213.00p 16589113
22/10/2013 207.20p 211.40p 207.00p 210.00p 12021582
21/10/2013 207.30p 208.16p 206.00p 207.00p 10476158
18/10/2013 205.90p 207.60p 204.40p 207.30p 10865727
17/10/2013 202.10p 204.80p 201.14p 204.40p 7967357
16/10/2013 200.20p 203.70p 200.10p 202.80p 6677365
15/10/2013 199.60p 202.80p 199.53p 201.20p 10861139
14/10/2013 195.10p 199.50p 194.60p 198.60p 10445485
11/10/2013 194.80p 197.49p 194.50p 195.90p 10146494
10/10/2013 187.10p 194.80p 187.00p 194.50p 14504868
09/10/2013 190.20p 190.70p 186.10p 186.50p 14267765
08/10/2013 195.00p 195.80p 190.50p 190.70p 11639692
07/10/2013 194.80p 195.80p 193.90p 195.40p 7201417
04/10/2013 194.50p 196.50p 194.50p 195.50p 10022598
03/10/2013 194.80p 196.50p 194.10p 195.00p 10204383
02/10/2013 196.40p 197.90p 194.60p 195.80p 11685200
01/10/2013 196.00p 198.70p 195.70p 197.30p 8710090
30/09/2013 196.20p 197.50p 195.60p 196.20p 12331952
27/09/2013 202.00p 202.50p 197.60p 198.80p 13727743
26/09/2013 204.00p 204.00p 201.00p 202.00p 6085437
25/09/2013 201.50p 203.80p 200.32p 203.60p 8903657
24/09/2013 200.40p 202.90p 199.70p 202.20p 7139918
23/09/2013 201.00p 202.20p 199.40p 200.50p 5082382
20/09/2013 202.60p 203.50p 200.10p 200.60p 11910548
19/09/2013 202.90p 203.50p 201.60p 203.20p 13747702
18/09/2013 200.80p 201.30p 197.60p 199.40p 6525794
17/09/2013 204.00p 204.00p 200.60p 200.70p 10369648
16/09/2013 200.60p 202.40p 199.70p 201.50p 12426142
13/09/2013 196.60p 198.50p 196.50p 197.90p 4640053
12/09/2013 200.00p 200.00p 196.20p 197.20p 8036964
11/09/2013 199.60p 199.90p 197.90p 199.80p 6834989
10/09/2013 195.50p 199.90p 193.80p 199.60p 11343138
09/09/2013 192.50p 195.89p 192.50p 193.80p 10536276
06/09/2013 191.50p 192.10p 188.40p 190.70p 7061173
05/09/2013 189.30p 192.50p 188.00p 192.10p 9910372
04/09/2013 189.00p 189.80p 185.50p 189.20p 7494272
03/09/2013 190.00p 190.50p 186.00p 188.90p 11214980
02/09/2013 188.40p 191.60p 186.80p 189.70p 6422516
30/08/2013 189.20p 189.60p 185.60p 186.80p 11325740
29/08/2013 188.30p 189.80p 187.10p 188.90p 9084757
28/08/2013 192.00p 194.10p 185.80p 187.40p 15221142
27/08/2013 198.30p 198.71p 193.50p 194.10p 13603377
23/08/2013 198.00p 199.18p 196.70p 198.30p 6148189
22/08/2013 196.10p 199.40p 196.00p 198.20p 8321464
21/08/2013 197.30p 198.90p 195.90p 196.00p 7304311
20/08/2013 197.80p 199.30p 195.50p 197.40p 9654917
19/08/2013 200.00p 200.40p 198.10p 199.30p 7077542
16/08/2013 198.00p 199.80p 196.43p 199.80p 13423662
15/08/2013 199.60p 200.70p 196.60p 198.10p 17021026
14/08/2013 197.70p 200.10p 197.50p 200.00p 11030489
13/08/2013 197.70p 200.10p 195.80p 197.60p 8843206
12/08/2013 196.80p 197.80p 195.40p 196.20p 6220119
09/08/2013 198.50p 198.50p 195.90p 196.80p 8785109
08/08/2013 199.70p 200.50p 197.10p 198.30p 12380472
07/08/2013 201.90p 203.40p 198.20p 199.50p 13010375
06/08/2013 203.90p 205.40p 197.40p 201.90p 19322824
05/08/2013 196.60p 199.90p 195.70p 197.40p 11203844
02/08/2013 195.90p 196.40p 192.97p 195.90p 9481876
01/08/2013 193.70p 195.21p 192.87p 194.90p 10127456
31/07/2013 191.90p 194.20p 191.40p 192.90p 13315060
30/07/2013 191.80p 192.90p 190.50p 191.40p 7394433
29/07/2013 189.10p 191.00p 188.40p 190.80p 6806238
26/07/2013 190.40p 191.40p 187.80p 188.70p 6257355
25/07/2013 190.60p 190.81p 187.40p 189.60p 7942388
24/07/2013 189.50p 191.60p 189.10p 190.70p 7732098
23/07/2013 192.30p 192.40p 188.80p 189.60p 6682975
22/07/2013 192.50p 193.10p 189.30p 190.70p 5675278
19/07/2013 190.10p 191.40p 189.80p 191.10p 9266342
18/07/2013 188.00p 191.60p 187.40p 190.80p 9526407
17/07/2013 188.00p 188.40p 184.30p 187.90p 13223676
16/07/2013 190.60p 190.60p 186.80p 187.80p 8824226
15/07/2013 187.00p 189.70p 187.00p 189.70p 7671160
12/07/2013 188.70p 189.34p 184.70p 186.20p 11350503
11/07/2013 189.10p 190.50p 187.60p 189.10p 9133503
10/07/2013 185.30p 187.80p 184.80p 187.60p 9657209
09/07/2013 186.40p 188.00p 185.30p 185.60p 8387062
08/07/2013 183.30p 186.74p 182.00p 185.00p 11234938
05/07/2013 181.30p 184.50p 179.44p 182.00p 15297476
04/07/2013 177.30p 182.90p 177.15p 180.90p 10926227
03/07/2013 174.50p 176.80p 171.90p 176.60p 10078883
02/07/2013 176.70p 176.80p 174.10p 176.20p 9660542
01/07/2013 173.40p 176.60p 171.40p 176.30p 12269379
28/06/2013 171.30p 172.50p 170.20p 171.40p 12989327
27/06/2013 168.70p 171.50p 167.00p 170.80p 10655978
26/06/2013 166.30p 170.10p 165.30p 169.10p 11047374
25/06/2013 163.90p 166.50p 162.90p 165.60p 11851570
24/06/2013 165.10p 166.90p 161.49p 163.00p 8987251
21/06/2013 168.00p 170.80p 165.40p 165.40p 23611920
20/06/2013 169.10p 171.10p 166.40p 167.60p 13594164
19/06/2013 172.70p 173.00p 169.30p 171.10p 10282140
18/06/2013 170.40p 173.60p 170.20p 172.60p 13035804
17/06/2013 171.70p 172.63p 170.00p 170.60p 9377284
14/06/2013 171.20p 173.10p 169.90p 170.90p 8073490
13/06/2013 168.40p 171.20p 166.40p 170.20p 11251992
12/06/2013 172.20p 174.00p 171.00p 171.20p 8199050
11/06/2013 175.70p 176.20p 169.07p 172.50p 14100167
10/06/2013 177.60p 178.27p 174.40p 176.20p 10002868
07/06/2013 175.00p 178.40p 173.10p 178.00p 11279494
06/06/2013 176.30p 177.75p 174.07p 174.70p 9474811
05/06/2013 179.40p 180.50p 175.40p 176.50p 11246953
04/06/2013 179.00p 180.90p 178.40p 180.50p 7343278
03/06/2013 178.60p 179.77p 177.20p 178.40p 8381255
31/05/2013 185.10p 185.10p 178.95p 179.00p 21074448
30/05/2013 180.80p 185.43p 180.55p 184.90p 13526997
29/05/2013 181.80p 182.80p 179.60p 181.10p 10846106
28/05/2013 181.00p 183.20p 180.00p 182.20p 10107222
24/05/2013 183.10p 183.96p 179.43p 180.00p 7212906
23/05/2013 183.60p 184.80p 181.10p 182.60p 8959001
22/05/2013 187.60p 188.10p 185.90p 186.90p 8960464
21/05/2013 185.40p 187.80p 185.31p 187.80p 7689183
20/05/2013 187.20p 187.52p 184.80p 185.60p 6609732
17/05/2013 185.30p 186.50p 183.70p 186.40p 9253371
16/05/2013 186.50p 187.60p 184.70p 185.40p 6666954
15/05/2013 182.30p 187.00p 181.70p 186.30p 14328088
14/05/2013 182.00p 182.60p 179.40p 182.60p 8429870
13/05/2013 182.10p 182.10p 180.00p 181.10p 6361615
10/05/2013 180.90p 182.30p 179.20p 181.90p 11541019
09/05/2013 181.00p 181.80p 179.50p 180.50p 9279076
08/05/2013 178.00p 181.70p 178.00p 181.00p 14742794
07/05/2013 178.40p 179.80p 176.80p 177.10p 14029240
03/05/2013 174.70p 180.20p 174.00p 178.70p 17812532
02/05/2013 171.50p 175.20p 170.50p 174.80p 25494004
01/05/2013 170.00p 170.83p 167.60p 170.60p 7676625
30/04/2013 168.90p 169.57p 168.10p 169.50p 15442274
29/04/2013 168.10p 173.39p 167.30p 168.30p 10320081
26/04/2013 166.90p 167.88p 166.80p 167.50p 11690255
25/04/2013 167.10p 168.20p 165.70p 167.40p 13188336
24/04/2013 168.40p 169.43p 166.80p 167.30p 15820928
23/04/2013 169.90p 174.20p 169.42p 174.10p 13798850
22/04/2013 169.90p 172.77p 169.10p 169.60p 10661461
19/04/2013 168.50p 169.35p 166.70p 168.90p 9953472
18/04/2013 168.00p 169.67p 166.70p 167.70p 11323400
17/04/2013 170.00p 170.40p 165.90p 167.40p 18550504
16/04/2013 167.90p 169.44p 166.36p 168.20p 7803243
15/04/2013 169.00p 170.20p 167.77p 169.00p 9749681
12/04/2013 168.30p 168.80p 167.19p 168.70p 13531611
11/04/2013 170.60p 172.10p 169.90p 171.60p 9915453
10/04/2013 167.80p 171.03p 167.80p 170.60p 17904716
09/04/2013 168.90p 169.00p 166.54p 168.00p 9840507
08/04/2013 168.70p 168.96p 166.90p 167.80p 10086752
05/04/2013 169.10p 170.00p 165.40p 167.50p 14124534
04/04/2013 172.90p 173.70p 169.00p 169.30p 14722984
03/04/2013 175.00p 175.70p 172.90p 172.90p 10332863
02/04/2013 172.60p 175.70p 172.30p 175.70p 9064396
28/03/2013 170.50p 174.10p 170.50p 172.70p 11548441
27/03/2013 170.60p 171.40p 169.50p 171.00p 12476790
26/03/2013 169.00p 171.30p 168.97p 170.50p 13153138
25/03/2013 170.10p 171.60p 167.50p 167.70p 11028783
22/03/2013 167.80p 170.60p 164.90p 169.10p 11624952
21/03/2013 170.90p 171.20p 165.00p 168.90p 11261018
20/03/2013 171.40p 172.20p 169.90p 171.20p 12947463
19/03/2013 171.90p 172.01p 169.30p 170.40p 14039219
18/03/2013 170.00p 174.10p 169.50p 172.40p 13574408
15/03/2013 173.50p 175.40p 173.20p 173.20p 25766032
14/03/2013 169.50p 174.02p 169.00p 173.60p 14039540
13/03/2013 168.50p 169.20p 167.70p 169.00p 12644849
12/03/2013 167.10p 169.20p 166.40p 168.50p 18694040
11/03/2013 166.50p 168.32p 165.87p 167.10p 12819043
08/03/2013 167.20p 168.30p 165.80p 166.50p 13292187
07/03/2013 165.60p 166.30p 163.50p 166.30p 17814848
06/03/2013 163.00p 173.60p 162.50p 166.00p 26605348
05/03/2013 159.90p 163.20p 159.70p 162.70p 10638618
04/03/2013 159.20p 159.90p 157.90p 159.60p 6777987
01/03/2013 159.70p 160.40p 157.20p 159.60p 11967299
28/02/2013 157.80p 161.30p 157.02p 160.10p 16967260
27/02/2013 156.30p 158.10p 155.50p 157.60p 9782324
26/02/2013 156.70p 159.50p 154.60p 155.90p 13726017
25/02/2013 158.70p 161.41p 158.50p 159.50p 12977106
22/02/2013 157.70p 158.73p 157.08p 158.30p 10452239
21/02/2013 155.30p 157.50p 154.30p 157.40p 16147170
20/02/2013 154.60p 157.40p 153.80p 156.60p 14982671
19/02/2013 150.70p 155.20p 150.70p 154.60p 12371041
18/02/2013 151.10p 152.05p 150.64p 151.40p 5124037
15/02/2013 150.40p 151.80p 149.50p 151.20p 13333098
14/02/2013 151.30p 151.70p 150.00p 150.40p 8036355
13/02/2013 150.90p 152.20p 149.70p 151.20p 7338832
12/02/2013 149.50p 151.50p 148.90p 150.90p 10416050
11/02/2013 149.00p 150.87p 148.80p 149.80p 8686713
08/02/2013 147.40p 150.30p 147.10p 149.10p 14640064
07/02/2013 148.80p 148.90p 145.80p 146.90p 12917907
06/02/2013 148.90p 149.40p 147.50p 148.60p 11750643
05/02/2013 148.30p 150.00p 148.00p 148.40p 14048615
04/02/2013 151.80p 151.80p 147.80p 148.30p 13364892
01/02/2013 152.60p 156.60p 151.30p 151.80p 15261656
31/01/2013 153.30p 154.10p 150.70p 152.40p 14460414
30/01/2013 151.70p 153.68p 151.70p 153.10p 10409879
29/01/2013 151.40p 152.10p 150.00p 151.70p 6484691
28/01/2013 151.90p 152.10p 150.47p 151.00p 12453067
25/01/2013 151.00p 153.00p 151.00p 151.60p 7781024
24/01/2013 150.40p 151.90p 149.59p 151.40p 9988011
23/01/2013 150.70p 150.80p 149.50p 150.80p 14283075
22/01/2013 151.60p 151.80p 149.50p 150.60p 8945953
21/01/2013 151.80p 152.76p 150.70p 151.80p 5229465
18/01/2013 151.30p 152.71p 150.89p 151.50p 12284957
17/01/2013 149.00p 152.40p 148.60p 151.30p 14528641

*Close Price adjusted for both dividends and splits