Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
31/08/2010 91.20p 92.85p 90.35p 92.65p 16620981
27/08/2010 91.05p 92.75p 89.95p 92.50p 15713001
26/08/2010 90.00p 91.25p 90.00p 91.05p 10217247
25/08/2010 91.00p 92.02p 88.75p 89.40p 14954150
24/08/2010 94.35p 94.70p 90.05p 90.75p 25681344
23/08/2010 94.75p 97.30p 93.99p 95.50p 14075736
20/08/2010 93.65p 96.07p 91.75p 94.25p 27387364
19/08/2010 96.70p 97.00p 93.91p 94.00p 26841776
18/08/2010 94.10p 96.65p 93.35p 95.75p 35048936
17/08/2010 91.15p 93.25p 90.85p 93.25p 24730392
16/08/2010 91.40p 91.80p 89.60p 91.20p 29186812
13/08/2010 88.45p 91.25p 88.45p 90.75p 25475498
12/08/2010 87.40p 88.85p 86.35p 87.90p 27442096
11/08/2010 88.75p 89.25p 87.00p 87.65p 39977952
10/08/2010 90.25p 91.40p 89.20p 89.90p 27482608
09/08/2010 88.00p 90.75p 87.75p 90.25p 19730152
06/08/2010 89.95p 90.95p 86.10p 87.10p 25987638
05/08/2010 90.40p 90.90p 89.05p 89.25p 25457140
04/08/2010 91.50p 93.00p 88.10p 89.65p 32903296
03/08/2010 91.25p 91.35p 88.80p 90.80p 30913756
02/08/2010 90.05p 91.80p 90.05p 91.25p 21033262
30/07/2010 92.25p 93.40p 89.30p 89.55p 28953476
29/07/2010 91.75p 93.35p 91.71p 92.10p 17064032
28/07/2010 92.60p 93.85p 90.20p 91.95p 17732904
27/07/2010 92.25p 94.70p 91.75p 92.10p 27188410
26/07/2010 91.45p 92.47p 91.05p 92.45p 16285687
23/07/2010 90.55p 91.50p 89.50p 90.55p 24475172
22/07/2010 87.35p 90.17p 86.75p 90.15p 19415732
21/07/2010 85.80p 87.95p 85.60p 87.60p 25499656
20/07/2010 84.70p 85.35p 83.85p 84.70p 16780872
19/07/2010 83.80p 85.20p 82.85p 84.20p 13815308
16/07/2010 85.40p 87.15p 84.00p 84.10p 33631960
15/07/2010 87.30p 87.70p 84.95p 85.55p 14987959
14/07/2010 88.00p 88.35p 86.30p 87.35p 20213488
13/07/2010 85.15p 87.85p 85.10p 87.45p 13852005
12/07/2010 86.05p 87.60p 85.10p 85.55p 11517568
09/07/2010 84.75p 86.69p 84.45p 86.10p 24289366
08/07/2010 82.15p 84.33p 81.55p 83.85p 18541446
07/07/2010 77.55p 80.95p 77.05p 80.80p 23085360
06/07/2010 75.70p 78.90p 75.65p 78.80p 23923772
05/07/2010 75.75p 76.80p 75.15p 75.60p 12196915
02/07/2010 76.35p 76.90p 74.85p 75.85p 29660516
01/07/2010 77.10p 77.75p 75.25p 75.80p 22395400
30/06/2010 78.15p 78.75p 77.70p 78.65p 27843004
29/06/2010 79.70p 80.15p 78.18p 78.35p 15592352
28/06/2010 81.65p 81.70p 79.75p 81.05p 11345290
25/06/2010 81.45p 81.95p 79.55p 80.80p 26355468
24/06/2010 83.45p 83.45p 81.30p 81.45p 19072388
23/06/2010 84.20p 84.20p 82.30p 82.50p 12176063
22/06/2010 84.95p 85.30p 82.75p 84.85p 27003584
21/06/2010 86.00p 86.44p 84.82p 85.85p 11631165
18/06/2010 84.20p 84.85p 83.62p 84.45p 24456768
17/06/2010 84.00p 84.20p 82.40p 83.65p 18569888
16/06/2010 84.00p 84.45p 82.60p 83.65p 21623488
15/06/2010 82.50p 83.89p 81.90p 83.30p 24326732
14/06/2010 82.35p 83.25p 81.55p 83.15p 14316229
11/06/2010 80.70p 81.65p 79.95p 81.05p 19345188
10/06/2010 76.85p 80.55p 76.05p 80.05p 32911854
09/06/2010 76.85p 77.65p 75.20p 77.65p 39422676
08/06/2010 75.95p 76.20p 74.40p 75.65p 12690282
07/06/2010 77.25p 77.65p 75.40p 75.85p 17142376
04/06/2010 81.05p 81.40p 77.10p 77.75p 19850644
03/06/2010 81.35p 82.15p 80.50p 80.65p 20631032
02/06/2010 81.55p 82.40p 79.60p 79.65p 22950824
01/06/2010 79.15p 82.33p 78.45p 81.85p 29906956
28/05/2010 79.55p 79.94p 78.40p 79.05p 16457601
27/05/2010 74.15p 79.34p 74.15p 79.15p 27366362
26/05/2010 73.80p 74.50p 72.70p 73.70p 21606560
25/05/2010 72.95p 73.60p 72.10p 72.30p 22234684
24/05/2010 75.50p 76.77p 74.80p 75.55p 17874732
21/05/2010 74.95p 76.10p 72.95p 75.00p 34473960
20/05/2010 75.50p 77.35p 73.80p 75.40p 28773522
19/05/2010 77.10p 77.60p 74.70p 75.25p 25764552
18/05/2010 78.65p 79.45p 77.55p 78.50p 29809292
17/05/2010 78.05p 79.60p 77.50p 77.75p 19901948
14/05/2010 83.15p 83.15p 78.90p 79.15p 24548360
13/05/2010 83.80p 84.15p 81.85p 83.10p 16397340
12/05/2010 80.10p 84.30p 80.05p 83.35p 33864380
11/05/2010 82.45p 83.10p 80.00p 81.10p 26448896
10/05/2010 79.00p 83.80p 78.95p 83.80p 47841292
07/05/2010 77.50p 79.70p 74.00p 75.60p 37059784
06/05/2010 80.90p 82.50p 79.90p 79.90p 31313104
05/05/2010 84.60p 84.85p 80.85p 81.10p 30285296
04/05/2010 85.65p 86.40p 82.50p 82.80p 27190048
30/04/2010 86.65p 88.15p 85.50p 85.75p 28443624
29/04/2010 84.10p 86.75p 84.00p 86.25p 26558804
28/04/2010 84.40p 85.90p 82.95p 84.05p 37643572
27/04/2010 89.10p 89.55p 85.15p 85.15p 23793276
26/04/2010 89.70p 90.56p 89.00p 89.50p 9089039
23/04/2010 89.45p 90.45p 88.40p 89.05p 16354626
22/04/2010 91.55p 91.65p 88.65p 89.00p 33391236
21/04/2010 93.20p 93.60p 91.00p 91.25p 18430962
20/04/2010 90.45p 93.70p 90.20p 92.55p 28261366
19/04/2010 90.00p 90.30p 90.00p 90.10p 19949824
16/04/2010 92.95p 93.70p 90.15p 90.70p 48701024
15/04/2010 92.15p 94.23p 91.30p 93.10p 29467204
14/04/2010 91.50p 92.92p 90.85p 91.70p 29960932
13/04/2010 92.00p 93.70p 91.55p 93.50p 45085140
12/04/2010 90.95p 91.40p 90.22p 91.30p 21533034
09/04/2010 90.45p 90.70p 89.60p 90.55p 22851836
08/04/2010 90.10p 90.15p 87.75p 89.90p 36394932
07/04/2010 90.30p 90.90p 89.71p 90.70p 20105406
06/04/2010 89.20p 90.90p 89.00p 90.75p 29500080
01/04/2010 88.10p 88.75p 87.45p 88.75p 13262160
31/03/2010 87.40p 88.10p 86.73p 88.05p 22388140
30/03/2010 87.75p 89.00p 87.05p 88.00p 29171100
29/03/2010 85.60p 87.25p 85.10p 87.05p 16484350
26/03/2010 85.60p 86.45p 84.15p 85.15p 19171388
25/03/2010 85.00p 86.30p 84.40p 85.65p 18935322
24/03/2010 86.75p 86.75p 83.85p 84.95p 21440924
23/03/2010 85.00p 87.50p 83.12p 85.10p 50068888
22/03/2010 81.85p 82.62p 80.35p 81.30p 17824690
19/03/2010 83.75p 84.25p 82.50p 82.50p 31334840
18/03/2010 83.70p 84.70p 82.60p 82.95p 21971240
17/03/2010 82.80p 83.75p 82.22p 83.35p 22987596
16/03/2010 79.90p 82.80p 79.75p 82.35p 24444216
15/03/2010 80.25p 80.60p 79.40p 79.75p 16122220
12/03/2010 78.90p 81.25p 78.90p 80.10p 31212256
11/03/2010 79.60p 80.05p 78.65p 78.90p 26238940
10/03/2010 78.50p 79.90p 77.95p 79.60p 19593438
09/03/2010 78.50p 78.90p 76.95p 78.20p 18232518
08/03/2010 77.00p 78.60p 76.45p 78.30p 39085260
05/03/2010 76.30p 76.99p 75.60p 76.25p 35718460
04/03/2010 76.75p 77.02p 75.75p 76.10p 22733568
03/03/2010 73.35p 77.05p 72.85p 76.95p 36666764
02/03/2010 73.45p 74.05p 71.65p 73.25p 32851108
01/03/2010 77.45p 77.60p 72.55p 73.20p 48695328
26/02/2010 75.35p 77.50p 75.35p 77.15p 19196012
25/02/2010 76.25p 77.20p 74.55p 74.80p 15057087
24/02/2010 76.00p 77.10p 76.00p 76.65p 12088075
23/02/2010 76.90p 77.55p 76.00p 76.05p 15892298
22/02/2010 77.30p 77.94p 76.10p 76.80p 11353600
19/02/2010 75.75p 77.35p 75.15p 76.90p 23382628
18/02/2010 76.40p 76.72p 75.45p 76.15p 20489480
17/02/2010 76.00p 77.40p 74.75p 76.35p 23874204
16/02/2010 72.15p 74.70p 72.15p 74.35p 24381554
15/02/2010 69.90p 72.00p 69.90p 71.50p 16468651
12/02/2010 72.55p 73.35p 69.05p 69.80p 21619044
11/02/2010 72.50p 73.31p 71.10p 71.70p 18781912
10/02/2010 70.75p 73.60p 70.30p 72.20p 25476436
09/02/2010 70.75p 72.15p 69.58p 70.15p 20945348
08/02/2010 73.40p 73.97p 69.60p 71.05p 30216756
05/02/2010 74.50p 75.95p 72.20p 73.65p 32292354
04/02/2010 77.70p 77.90p 74.65p 75.25p 21785896
03/02/2010 77.55p 78.80p 76.65p 77.45p 25201284
02/02/2010 78.60p 79.75p 76.55p 77.45p 24496332
01/02/2010 75.50p 79.10p 75.40p 78.80p 23865684
29/01/2010 77.30p 77.50p 75.15p 75.90p 33899604
28/01/2010 78.60p 79.05p 76.70p 76.70p 17137076
27/01/2010 79.35p 79.50p 77.00p 77.65p 25928842
26/01/2010 78.10p 80.00p 77.60p 79.85p 21733664
25/01/2010 75.50p 79.70p 75.00p 78.95p 34260192
22/01/2010 78.25p 78.76p 75.15p 76.15p 36655488
21/01/2010 81.10p 81.35p 78.15p 78.50p 29889254
20/01/2010 83.35p 84.20p 79.80p 80.85p 24845120
19/01/2010 84.25p 84.25p 82.05p 83.20p 20764116
18/01/2010 84.70p 85.75p 83.65p 84.15p 14756666
15/01/2010 84.65p 86.35p 83.40p 83.90p 33574724
14/01/2010 83.85p 85.55p 82.95p 84.80p 22704180
13/01/2010 82.90p 83.90p 82.25p 82.95p 20907530
12/01/2010 82.60p 83.97p 82.00p 82.90p 18262132
11/01/2010 84.85p 85.00p 81.95p 82.55p 20758962
08/01/2010 82.00p 84.30p 82.00p 84.30p 32901556
07/01/2010 79.70p 82.20p 79.05p 81.80p 30625046
06/01/2010 80.50p 81.22p 79.85p 80.10p 14009583
05/01/2010 79.15p 81.60p 78.20p 80.35p 22490816
04/01/2010 78.10p 80.35p 78.10p 79.50p 15327597
31/12/2009 77.85p 80.60p 77.80p 80.60p 3850007
30/12/2009 78.90p 78.90p 77.40p 77.85p 3371664
29/12/2009 78.65p 79.15p 77.80p 78.85p 5934819
24/12/2009 76.85p 78.00p 76.70p 77.45p 2708893
23/12/2009 77.30p 78.65p 76.90p 77.45p 10823342
22/12/2009 77.35p 78.00p 75.70p 77.25p 12408330
21/12/2009 77.10p 78.40p 76.15p 77.45p 16637734
18/12/2009 78.05p 78.80p 76.65p 77.10p 30153012
17/12/2009 80.05p 80.50p 77.15p 77.40p 24045416
16/12/2009 81.00p 81.25p 79.15p 80.25p 24993972
15/12/2009 77.70p 79.60p 76.50p 79.20p 34176900
14/12/2009 77.05p 77.85p 76.77p 77.20p 18431240
11/12/2009 76.95p 78.59p 75.40p 75.90p 16797766
10/12/2009 74.10p 77.50p 74.00p 77.25p 24493348
09/12/2009 76.85p 77.00p 74.05p 74.55p 26307974
08/12/2009 77.95p 78.90p 75.50p 76.80p 19154210
07/12/2009 77.60p 78.90p 76.65p 78.75p 18316850
04/12/2009 78.70p 79.45p 76.55p 78.40p 22637816
03/12/2009 76.35p 79.70p 75.70p 78.80p 30987658
02/12/2009 77.75p 78.20p 74.35p 75.70p 30450204
01/12/2009 81.00p 81.00p 76.46p 77.35p 27067784
30/11/2009 80.60p 81.50p 77.15p 77.35p 31160686
27/11/2009 76.45p 82.05p 75.55p 80.95p 34983384
26/11/2009 82.40p 82.75p 77.75p 78.50p 35038116
25/11/2009 85.70p 86.22p 83.65p 84.75p 15717624
24/11/2009 84.25p 86.15p 84.25p 85.10p 14439916
23/11/2009 84.30p 86.00p 83.65p 85.40p 14793662
20/11/2009 84.70p 86.25p 83.80p 84.10p 18183906
19/11/2009 85.80p 86.30p 84.50p 85.10p 27065744
18/11/2009 85.90p 86.60p 84.55p 85.80p 19652464
17/11/2009 87.00p 87.70p 85.10p 85.90p 27540126
16/11/2009 87.75p 88.61p 85.65p 87.30p 41034800
13/11/2009 88.40p 88.40p 86.60p 87.60p 27726904

*Close Price adjusted for both dividends and splits