Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
16/01/2013 149.20p 149.70p 147.90p 149.00p 9365904
15/01/2013 149.70p 149.77p 148.12p 149.50p 11064266
14/01/2013 151.90p 151.90p 148.60p 149.80p 19413036
11/01/2013 151.40p 151.80p 150.13p 151.10p 8659517
10/01/2013 151.50p 152.46p 150.30p 150.80p 5362892
09/01/2013 150.90p 152.10p 150.40p 151.50p 8892448
08/01/2013 150.00p 151.30p 149.40p 150.90p 11810874
07/01/2013 151.10p 152.70p 150.70p 151.30p 8617190
04/01/2013 149.30p 152.18p 149.10p 151.10p 7317901
03/01/2013 148.70p 150.70p 148.63p 149.60p 7376566
02/01/2013 148.10p 150.13p 146.50p 148.60p 10520710
31/12/2012 144.80p 146.10p 144.10p 145.60p 2023386
28/12/2012 147.80p 148.00p 145.00p 145.70p 6032323
27/12/2012 147.90p 148.87p 147.10p 147.30p 3819200
24/12/2012 147.40p 147.90p 146.40p 147.90p 2543531
21/12/2012 147.00p 147.70p 145.70p 146.80p 15761136
20/12/2012 145.70p 149.38p 145.50p 147.90p 11915733
19/12/2012 144.90p 146.40p 144.70p 146.10p 9884506
18/12/2012 145.00p 145.30p 143.70p 144.40p 12696519
17/12/2012 145.10p 145.20p 143.60p 144.20p 8824455
14/12/2012 146.60p 147.20p 144.70p 145.20p 10587624
13/12/2012 147.80p 147.80p 146.20p 146.60p 11196363
12/12/2012 146.80p 148.06p 146.40p 147.40p 7288179
11/12/2012 146.60p 147.30p 145.90p 146.60p 7058651
10/12/2012 146.40p 146.80p 145.30p 146.40p 6356425
07/12/2012 145.90p 147.30p 145.60p 147.00p 7411346
06/12/2012 146.50p 147.50p 145.54p 145.90p 12117794
05/12/2012 146.30p 146.63p 145.50p 146.20p 10069743
04/12/2012 145.50p 146.60p 145.00p 145.90p 7396064
03/12/2012 146.10p 146.90p 145.20p 145.70p 9167999
30/11/2012 146.00p 147.05p 145.50p 145.70p 10890511
29/11/2012 144.50p 146.80p 144.21p 146.10p 13824439
28/11/2012 142.40p 144.00p 141.80p 143.60p 8186455
27/11/2012 143.30p 144.30p 142.40p 143.10p 7291629
26/11/2012 142.40p 143.00p 141.90p 142.50p 8071898
23/11/2012 142.80p 143.47p 141.53p 143.10p 6652591
22/11/2012 142.70p 143.50p 142.42p 142.60p 14235940
21/11/2012 142.20p 143.90p 141.80p 142.50p 9532877
20/11/2012 142.70p 143.20p 141.18p 142.70p 9902964
19/11/2012 141.00p 143.40p 140.40p 143.20p 9968563
16/11/2012 141.40p 141.90p 139.50p 139.60p 13233607
15/11/2012 141.80p 141.90p 140.50p 141.40p 9160552
14/11/2012 142.10p 143.50p 141.60p 142.50p 10408236
13/11/2012 141.20p 143.02p 140.40p 142.80p 10764376
12/11/2012 141.90p 142.46p 141.08p 141.50p 7833544
09/11/2012 142.40p 142.70p 139.50p 141.60p 9959934
08/11/2012 142.90p 143.60p 141.70p 142.70p 13395260
07/11/2012 145.90p 145.90p 141.80p 142.20p 22863916
06/11/2012 140.80p 144.89p 140.60p 144.20p 21768362
05/11/2012 140.30p 141.30p 138.50p 140.30p 8080986
02/11/2012 140.50p 141.40p 139.10p 140.50p 16503383
01/11/2012 135.00p 140.20p 135.00p 140.00p 29250070
31/10/2012 133.40p 134.80p 132.80p 134.00p 15773420
30/10/2012 132.40p 133.70p 132.36p 133.30p 8446319
29/10/2012 133.60p 133.60p 131.60p 132.50p 5724401
26/10/2012 133.80p 134.70p 132.00p 133.90p 9896286
25/10/2012 133.10p 135.60p 132.90p 134.50p 10066001
24/10/2012 134.30p 134.50p 132.60p 133.20p 7865796
23/10/2012 136.00p 136.10p 133.50p 133.80p 9791858
22/10/2012 136.10p 137.00p 135.50p 135.60p 8525503
19/10/2012 136.90p 138.10p 136.50p 136.70p 11924311
18/10/2012 137.10p 137.90p 136.23p 137.40p 10295340
17/10/2012 137.00p 137.20p 135.30p 136.80p 13007478
16/10/2012 134.80p 136.70p 134.10p 136.30p 9266818
15/10/2012 132.30p 134.43p 132.20p 134.00p 10373393
12/10/2012 133.00p 134.00p 130.00p 132.40p 6735403
11/10/2012 131.00p 133.40p 130.50p 133.10p 11535918
10/10/2012 132.40p 132.90p 131.40p 131.40p 12896936
09/10/2012 134.10p 134.46p 132.40p 132.80p 9082616
08/10/2012 135.10p 135.30p 133.70p 134.30p 6668173
05/10/2012 134.60p 136.43p 134.00p 136.00p 9207187
04/10/2012 134.50p 135.60p 133.80p 134.40p 7502953
03/10/2012 134.00p 134.60p 133.20p 134.30p 6458915
02/10/2012 133.30p 135.17p 132.80p 134.50p 6335986
01/10/2012 132.10p 134.80p 131.60p 134.20p 12699188
28/09/2012 132.80p 133.10p 131.75p 131.90p 13361378
27/09/2012 133.40p 133.50p 131.30p 131.90p 10313988
26/09/2012 134.50p 135.20p 131.85p 132.70p 11860908
25/09/2012 134.90p 135.91p 133.80p 135.90p 7205550
24/09/2012 134.60p 134.80p 133.70p 134.70p 5157636
21/09/2012 135.00p 136.10p 134.50p 135.30p 18555348
20/09/2012 134.00p 134.60p 133.10p 134.30p 8739812
19/09/2012 135.80p 135.90p 134.00p 134.60p 15373728
18/09/2012 137.30p 137.30p 135.10p 135.40p 17974488
17/09/2012 137.40p 138.30p 136.85p 138.00p 11622051
14/09/2012 136.90p 138.72p 136.25p 137.80p 19474586
13/09/2012 134.70p 135.30p 133.44p 135.00p 13145320
12/09/2012 134.10p 135.70p 133.18p 134.40p 11381950
11/09/2012 134.50p 134.50p 132.60p 133.70p 18260104
10/09/2012 133.90p 135.10p 133.62p 134.50p 14953065
07/09/2012 133.50p 135.10p 133.20p 133.90p 17443568
06/09/2012 130.40p 135.00p 129.70p 134.00p 16974136
05/09/2012 127.60p 130.10p 127.40p 129.60p 12505104
04/09/2012 129.40p 129.40p 127.53p 128.00p 6240548
03/09/2012 128.10p 129.42p 127.40p 128.90p 5457206
31/08/2012 128.40p 129.30p 127.90p 128.00p 10431775
30/08/2012 128.30p 129.00p 128.00p 128.30p 10946090
29/08/2012 129.10p 129.10p 127.50p 128.70p 12408242
28/08/2012 131.10p 131.30p 129.80p 130.60p 10252403
24/08/2012 130.60p 131.00p 129.30p 130.60p 12029705
23/08/2012 133.30p 133.30p 130.50p 130.90p 9980636
22/08/2012 133.20p 133.50p 131.60p 131.90p 9109410
21/08/2012 132.80p 134.00p 132.10p 133.70p 9087383
20/08/2012 132.50p 133.20p 130.06p 132.00p 8926986
17/08/2012 132.50p 132.79p 131.90p 132.30p 9100610
16/08/2012 132.30p 132.64p 130.70p 131.70p 9665195
15/08/2012 132.70p 132.70p 129.84p 131.80p 15790430
14/08/2012 132.60p 132.80p 131.20p 132.30p 11279600
13/08/2012 131.30p 132.10p 131.00p 131.60p 7494468
10/08/2012 130.40p 131.80p 130.30p 131.30p 9154316
09/08/2012 132.00p 132.00p 130.40p 130.90p 13905304
08/08/2012 131.30p 131.76p 129.90p 131.60p 15137911
07/08/2012 131.80p 132.50p 128.19p 131.60p 19556786
06/08/2012 129.30p 132.30p 129.30p 131.50p 19638592
03/08/2012 126.90p 131.00p 126.10p 130.00p 15255313
02/08/2012 129.90p 130.20p 125.70p 126.60p 16654733
01/08/2012 127.70p 130.00p 127.40p 129.40p 11726287
31/07/2012 129.40p 130.00p 127.50p 127.50p 13096252
30/07/2012 128.30p 130.41p 127.70p 129.20p 12391686
27/07/2012 127.70p 127.70p 124.80p 127.10p 12007022
26/07/2012 123.70p 127.40p 122.30p 126.50p 15239936
25/07/2012 124.00p 124.50p 122.80p 123.30p 11813560
24/07/2012 126.00p 126.80p 123.50p 124.30p 13049093
23/07/2012 126.30p 126.40p 123.70p 125.30p 20434888
20/07/2012 130.80p 131.06p 127.90p 128.70p 22076100
19/07/2012 130.50p 131.60p 129.80p 131.00p 15517275
18/07/2012 129.90p 130.40p 128.50p 130.10p 11804937
17/07/2012 130.20p 130.20p 128.60p 129.10p 11253602
16/07/2012 129.00p 130.50p 128.70p 129.90p 11486032
13/07/2012 128.10p 129.70p 127.22p 129.40p 12783176
12/07/2012 127.60p 129.20p 125.80p 127.00p 11546570
11/07/2012 127.60p 129.50p 127.00p 128.50p 11717062
10/07/2012 127.20p 129.00p 126.20p 128.70p 15575160
09/07/2012 127.10p 127.40p 125.40p 126.00p 11754239
06/07/2012 127.40p 128.20p 126.30p 126.70p 14246360
05/07/2012 128.60p 128.80p 126.70p 127.50p 16465415
04/07/2012 128.80p 129.45p 126.90p 128.40p 8864244
03/07/2012 127.90p 129.90p 127.20p 129.50p 14690482
02/07/2012 127.90p 129.50p 127.10p 128.50p 13271390
29/06/2012 127.40p 128.00p 124.50p 127.30p 19181748
28/06/2012 123.20p 124.50p 122.00p 123.60p 12053307
27/06/2012 121.40p 123.49p 121.05p 123.20p 8041283
26/06/2012 121.30p 121.30p 119.50p 120.50p 9477832
25/06/2012 121.50p 121.62p 119.70p 120.40p 11422000
22/06/2012 121.80p 123.10p 121.13p 121.50p 10965719
21/06/2012 123.70p 124.81p 122.90p 123.10p 14482599
20/06/2012 123.30p 124.90p 123.20p 124.30p 15416803
19/06/2012 120.00p 123.20p 119.17p 122.60p 12327602
18/06/2012 122.00p 122.77p 118.50p 119.40p 9637213
15/06/2012 120.20p 121.20p 119.50p 119.80p 30147224
14/06/2012 116.20p 119.70p 115.50p 119.50p 13868943
13/06/2012 116.30p 117.70p 115.10p 116.60p 13057552
12/06/2012 116.50p 117.10p 114.15p 115.80p 13339968
11/06/2012 119.50p 120.60p 116.30p 116.90p 16514701
08/06/2012 114.70p 117.40p 114.37p 116.70p 16443606
07/06/2012 112.90p 117.60p 111.30p 115.70p 31345380
06/06/2012 106.50p 112.20p 106.50p 111.90p 25723268
01/06/2012 110.20p 110.80p 105.30p 106.00p 24594532
31/05/2012 110.30p 111.30p 109.30p 110.40p 13305228
30/05/2012 110.40p 111.10p 109.00p 109.90p 13214068
29/05/2012 111.40p 112.10p 109.90p 111.20p 11969202
28/05/2012 111.70p 112.37p 110.64p 110.80p 5672525
25/05/2012 111.10p 112.87p 110.40p 110.90p 10950083
24/05/2012 111.50p 111.70p 109.77p 110.90p 13324609
23/05/2012 110.90p 111.60p 109.80p 109.80p 13915386
22/05/2012 109.80p 112.88p 109.30p 112.50p 20099796
21/05/2012 108.00p 109.34p 107.55p 108.90p 9870304

*Close Price adjusted for both dividends and splits