Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
01/10/2014 228.60p 230.00p 227.20p 227.60p 17559774
30/09/2014 233.90p 234.50p 228.80p 228.90p 18660544
29/09/2014 234.00p 234.80p 232.00p 233.90p 10058362
26/09/2014 235.00p 236.40p 233.80p 234.40p 9419247
25/09/2014 234.80p 238.40p 234.10p 234.90p 12121066
24/09/2014 235.20p 235.50p 232.70p 234.70p 9512362
23/09/2014 238.70p 239.60p 234.50p 235.50p 12101194
22/09/2014 238.70p 239.10p 237.03p 238.40p 8525164
19/09/2014 241.20p 243.80p 238.66p 238.70p 28665246
18/09/2014 237.40p 239.50p 235.90p 238.80p 9491791
17/09/2014 238.90p 238.90p 235.60p 236.90p 9102085
16/09/2014 237.40p 237.40p 233.20p 235.00p 11403031
15/09/2014 238.00p 238.70p 237.00p 237.10p 8692936
12/09/2014 236.90p 239.10p 236.00p 238.10p 13680209
11/09/2014 239.10p 239.20p 235.30p 236.60p 11010443
10/09/2014 238.60p 239.80p 236.82p 237.60p 10413433
09/09/2014 238.70p 240.30p 237.90p 238.50p 6209117
08/09/2014 241.90p 241.90p 237.20p 239.20p 9497441
05/09/2014 243.20p 243.20p 240.70p 241.70p 7749985
04/09/2014 244.10p 244.40p 242.20p 242.60p 13158811
03/09/2014 241.90p 244.80p 241.90p 243.30p 10584380
02/09/2014 241.30p 243.10p 239.96p 241.70p 15501194
01/09/2014 241.30p 242.30p 240.21p 241.20p 5377109
29/08/2014 240.40p 242.30p 239.94p 241.70p 10338832
28/08/2014 241.30p 241.60p 239.20p 239.60p 9798923
27/08/2014 239.10p 241.30p 236.90p 241.30p 7851511
26/08/2014 243.00p 243.00p 240.70p 241.80p 8054230
22/08/2014 242.10p 242.15p 240.00p 241.20p 10382437
21/08/2014 240.50p 242.10p 239.60p 241.60p 7767289
20/08/2014 239.80p 240.50p 238.10p 240.50p 9247983
19/08/2014 239.70p 240.81p 236.00p 240.00p 9905019
18/08/2014 239.50p 239.50p 236.80p 238.20p 10815646
15/08/2014 239.20p 239.50p 237.80p 238.30p 9840409
14/08/2014 238.00p 239.54p 236.98p 239.30p 9019015
13/08/2014 237.90p 239.10p 236.70p 238.90p 11292799
12/08/2014 236.90p 237.37p 235.20p 236.80p 13213107
11/08/2014 239.40p 239.55p 235.80p 237.00p 11093673
08/08/2014 236.20p 238.20p 235.30p 237.80p 24638312
07/08/2014 231.20p 238.20p 229.00p 237.70p 20786472
06/08/2014 231.30p 234.20p 230.50p 232.00p 9736143
05/08/2014 233.50p 236.47p 231.20p 231.60p 11958970
04/08/2014 232.60p 233.46p 230.70p 233.00p 8510740
01/08/2014 234.70p 234.70p 228.90p 232.10p 14724162
31/07/2014 235.00p 235.50p 231.80p 234.40p 13189861
30/07/2014 235.60p 235.60p 232.70p 234.90p 10232431
29/07/2014 235.60p 236.20p 233.88p 235.00p 8687593
28/07/2014 237.00p 237.00p 234.40p 235.00p 10334390
25/07/2014 236.70p 237.91p 235.70p 235.90p 7619100
24/07/2014 236.20p 237.40p 234.30p 237.00p 7417753
23/07/2014 234.90p 236.59p 234.50p 236.00p 8491832
22/07/2014 235.70p 236.80p 234.90p 234.90p 12936273
21/07/2014 234.40p 235.40p 232.53p 234.70p 8380114
18/07/2014 232.50p 234.50p 230.10p 234.50p 13374827
17/07/2014 232.90p 234.34p 230.40p 233.00p 10142630
16/07/2014 231.10p 233.80p 230.33p 233.50p 12971606
15/07/2014 229.30p 230.60p 228.30p 230.10p 13533208
14/07/2014 226.50p 230.20p 226.20p 229.70p 9284183
11/07/2014 225.20p 227.30p 224.60p 226.20p 9852144
10/07/2014 224.50p 226.10p 221.50p 224.60p 11864350
09/07/2014 226.60p 226.62p 223.40p 224.70p 8699787
08/07/2014 228.40p 228.40p 226.00p 226.40p 8342657
07/07/2014 227.80p 229.00p 226.70p 227.30p 5804897
04/07/2014 229.50p 229.50p 227.20p 228.10p 5077334
03/07/2014 227.60p 230.20p 226.46p 229.00p 9631447
02/07/2014 227.00p 227.60p 224.91p 226.80p 10796332
01/07/2014 225.50p 227.00p 224.10p 227.00p 9356582
30/06/2014 226.20p 227.20p 223.90p 225.40p 7794464
27/06/2014 224.90p 227.00p 224.80p 226.10p 8869781
26/06/2014 225.30p 225.49p 222.90p 224.80p 7431243
25/06/2014 225.50p 226.50p 222.88p 224.20p 8131000
24/06/2014 227.10p 227.50p 224.50p 226.50p 8725048
23/06/2014 226.40p 228.10p 225.40p 226.60p 10609223
20/06/2014 225.40p 226.90p 223.80p 226.50p 15274278
19/06/2014 223.00p 226.50p 221.10p 226.00p 14288139
18/06/2014 226.20p 227.90p 224.70p 224.80p 7672257
17/06/2014 224.90p 227.00p 224.70p 225.60p 6743762
16/06/2014 227.20p 227.90p 224.50p 224.70p 8419297
13/06/2014 230.60p 231.20p 224.90p 227.60p 9026108
12/06/2014 233.30p 234.10p 230.73p 231.20p 6337395
11/06/2014 233.90p 235.10p 231.60p 232.20p 9568403
10/06/2014 235.80p 235.90p 233.50p 234.00p 13196145
09/06/2014 236.50p 236.50p 234.55p 235.40p 5752384
06/06/2014 231.50p 236.50p 230.00p 235.70p 10219411
05/06/2014 231.10p 233.70p 230.10p 231.30p 10080932
04/06/2014 230.20p 231.40p 229.00p 230.70p 13155898
03/06/2014 233.00p 234.20p 229.40p 230.00p 9329101
02/06/2014 230.10p 234.10p 228.00p 233.30p 12727888
30/05/2014 229.20p 231.13p 228.90p 230.20p 10421593
29/05/2014 229.70p 231.50p 229.10p 230.00p 5074812
28/05/2014 229.10p 229.80p 228.21p 229.30p 7360436
27/05/2014 226.60p 229.70p 225.30p 228.70p 14355147
23/05/2014 224.80p 225.20p 223.00p 225.10p 7978408
22/05/2014 223.00p 225.40p 222.83p 224.60p 9095070
21/05/2014 223.30p 224.00p 221.10p 223.30p 12024475
20/05/2014 225.30p 227.27p 222.10p 223.00p 15515115
19/05/2014 227.00p 227.40p 224.00p 224.70p 9125955
16/05/2014 226.60p 227.52p 223.40p 226.60p 11706276
15/05/2014 228.20p 228.90p 225.50p 227.00p 20994184
14/05/2014 227.50p 228.77p 226.60p 227.40p 12324231
13/05/2014 228.30p 229.30p 226.90p 228.00p 11798733
12/05/2014 222.80p 228.00p 222.40p 227.20p 15727818
09/05/2014 221.60p 222.80p 220.00p 222.40p 11378194
08/05/2014 221.40p 221.80p 220.00p 221.70p 10824351
07/05/2014 217.00p 221.43p 215.20p 220.00p 20702910
06/05/2014 215.40p 215.45p 211.80p 213.50p 10064988
02/05/2014 212.50p 214.70p 210.90p 214.30p 12007284
01/05/2014 211.90p 213.31p 210.71p 211.80p 4877691
30/04/2014 212.00p 212.20p 209.60p 211.80p 11734199
29/04/2014 206.80p 212.90p 206.30p 212.90p 13957499
28/04/2014 207.40p 208.50p 206.10p 206.30p 10338629
25/04/2014 205.10p 211.90p 204.20p 207.60p 17961930
24/04/2014 207.60p 208.60p 203.70p 205.10p 13577993
23/04/2014 205.60p 207.80p 204.57p 207.10p 14227786
22/04/2014 210.50p 213.06p 210.39p 212.20p 12761570
17/04/2014 209.30p 211.50p 208.60p 210.70p 13528176
16/04/2014 208.20p 209.40p 207.10p 207.80p 12671434
15/04/2014 212.00p 212.70p 206.50p 207.10p 22773552
14/04/2014 210.00p 211.60p 207.30p 211.40p 17765148
11/04/2014 211.00p 212.50p 209.90p 211.00p 24173948
10/04/2014 213.90p 215.72p 211.70p 212.10p 12562217
09/04/2014 213.30p 214.50p 210.80p 213.00p 18562210
08/04/2014 216.00p 217.40p 212.00p 213.50p 24882404
07/04/2014 216.00p 217.70p 211.80p 216.40p 22543552
04/04/2014 209.70p 219.00p 209.70p 217.70p 25962698
03/04/2014 212.50p 214.06p 210.80p 211.10p 17424228
02/04/2014 212.10p 212.50p 209.70p 211.90p 13169988
01/04/2014 205.70p 211.90p 204.64p 211.70p 34050876
31/03/2014 206.00p 208.18p 204.30p 204.70p 22461024
28/03/2014 207.70p 212.40p 193.00p 205.00p 75973280
27/03/2014 213.60p 213.80p 210.70p 212.40p 18405200
26/03/2014 214.00p 217.50p 209.50p 214.80p 32817344
25/03/2014 208.10p 210.10p 208.10p 209.50p 18122430
24/03/2014 204.70p 210.97p 204.00p 207.70p 29563006
21/03/2014 213.00p 214.60p 204.50p 206.00p 56142124
20/03/2014 211.90p 215.80p 206.40p 213.10p 63160216
19/03/2014 231.00p 231.43p 197.71p 211.20p 106955736
18/03/2014 228.90p 231.40p 227.60p 230.50p 9741369
17/03/2014 227.70p 230.10p 225.40p 229.40p 12409607
14/03/2014 228.10p 230.40p 227.00p 227.80p 13182484
13/03/2014 231.80p 231.80p 229.60p 229.70p 14741416
12/03/2014 232.60p 233.80p 230.70p 230.70p 14300053
11/03/2014 234.20p 235.70p 231.96p 233.80p 11047698
10/03/2014 236.50p 238.30p 233.70p 234.30p 16761638
07/03/2014 234.20p 240.90p 232.40p 237.20p 24873564
06/03/2014 235.20p 236.80p 230.10p 233.60p 28190678
05/03/2014 236.40p 239.12p 234.20p 236.00p 16390815
04/03/2014 240.00p 242.10p 237.00p 240.50p 18206290
03/03/2014 236.10p 237.90p 233.00p 237.00p 19246164
28/02/2014 239.30p 242.10p 214.10p 240.40p 14985819
27/02/2014 239.50p 239.80p 235.50p 239.20p 15712420
26/02/2014 243.80p 244.50p 238.80p 240.30p 14598157
25/02/2014 243.40p 244.92p 241.60p 243.50p 19793956
24/02/2014 239.00p 243.20p 239.00p 243.20p 11070015
21/02/2014 241.90p 243.60p 238.30p 239.70p 16325647
20/02/2014 235.90p 240.30p 234.40p 240.30p 12672102
19/02/2014 238.40p 241.20p 235.31p 238.00p 16984140
18/02/2014 242.60p 242.60p 237.00p 239.70p 20687468
17/02/2014 239.10p 243.30p 238.74p 241.90p 11228088
14/02/2014 234.60p 238.90p 234.30p 238.90p 20010054
13/02/2014 232.40p 235.54p 231.20p 235.50p 18584886
12/02/2014 228.80p 234.40p 227.60p 232.40p 19981056
11/02/2014 224.50p 228.60p 223.30p 227.60p 12577245
10/02/2014 222.70p 223.60p 220.50p 223.30p 11590883
07/02/2014 220.50p 223.20p 219.40p 221.20p 11137040
06/02/2014 216.80p 219.89p 215.80p 219.40p 11062906
05/02/2014 215.10p 217.54p 214.00p 215.80p 11818605
04/02/2014 213.00p 217.70p 211.93p 215.60p 11644719
03/02/2014 214.60p 218.09p 213.50p 214.30p 10498346
31/01/2014 216.80p 217.70p 211.47p 215.30p 10858680
30/01/2014 214.20p 217.70p 213.00p 217.40p 8966438
29/01/2014 218.90p 220.50p 213.70p 215.10p 11475321
28/01/2014 215.10p 217.90p 214.70p 217.40p 15933202
27/01/2014 217.90p 218.00p 210.00p 214.50p 14085837
24/01/2014 222.50p 223.00p 216.60p 218.10p 22166128
23/01/2014 224.80p 227.00p 221.10p 222.40p 13677761
22/01/2014 227.80p 228.00p 224.83p 225.40p 11735184
21/01/2014 226.30p 228.38p 225.40p 227.90p 11101116
20/01/2014 230.30p 230.70p 228.50p 229.40p 4726128
17/01/2014 228.40p 231.60p 228.40p 230.30p 12300905
16/01/2014 232.00p 232.19p 227.30p 228.40p 9331038
15/01/2014 230.30p 232.50p 229.40p 231.80p 7186839
14/01/2014 226.40p 229.70p 225.70p 229.40p 8804521
13/01/2014 228.80p 231.89p 227.03p 228.10p 6539481
10/01/2014 228.70p 231.50p 227.60p 228.30p 13513910
09/01/2014 227.50p 228.70p 226.30p 227.40p 12131431
08/01/2014 228.40p 229.57p 226.20p 227.10p 10118735
07/01/2014 225.40p 230.80p 225.32p 228.90p 17152184
06/01/2014 222.90p 226.40p 222.00p 225.90p 13527899
03/01/2014 223.00p 224.50p 221.90p 222.60p 6798439
02/01/2014 223.20p 225.20p 222.00p 223.30p 10524312
31/12/2013 222.80p 223.97p 222.30p 222.70p 1701113
30/12/2013 222.80p 223.48p 221.20p 222.60p 4602487
27/12/2013 223.10p 223.40p 221.40p 223.20p 3099533
24/12/2013 220.70p 222.86p 218.00p 221.10p 2061756
23/12/2013 218.90p 221.40p 218.00p 221.40p 6857268
20/12/2013 214.40p 218.70p 213.30p 218.00p 21689808
19/12/2013 211.20p 214.20p 209.10p 214.20p 12254727
18/12/2013 208.40p 210.34p 207.50p 209.10p 7077383
17/12/2013 208.80p 209.30p 207.00p 207.50p 7063602
16/12/2013 206.00p 210.10p 206.00p 209.10p 8211226

*Close Price adjusted for both dividends and splits