Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
02/08/2024 223.80p 226.20p 219.60p 220.00p 36335384
01/08/2024 231.10p 231.60p 225.90p 225.90p 15361666
31/07/2024 232.60p 233.50p 230.50p 231.70p 21221392
30/07/2024 231.20p 232.30p 230.40p 231.20p 11542247
29/07/2024 231.20p 232.80p 230.80p 231.40p 11600923
26/07/2024 227.20p 230.60p 227.00p 229.50p 12379583
25/07/2024 226.00p 228.10p 225.00p 228.10p 14117889
24/07/2024 228.00p 229.83p 227.20p 227.20p 12182140
23/07/2024 232.90p 232.90p 229.50p 229.90p 10840018
22/07/2024 227.20p 230.00p 227.00p 229.40p 21411404
19/07/2024 226.90p 229.01p 225.60p 226.90p 8323484
18/07/2024 229.30p 230.50p 225.60p 228.50p 12674095
17/07/2024 227.20p 228.70p 225.30p 227.00p 24935764
16/07/2024 231.10p 233.80p 229.60p 230.40p 33744912
15/07/2024 231.90p 233.80p 230.20p 232.40p 11898426
12/07/2024 234.40p 235.90p 231.80p 232.40p 13439745
11/07/2024 232.80p 234.40p 230.60p 233.20p 9493412
10/07/2024 229.60p 232.16p 227.40p 232.00p 15518363
09/07/2024 231.30p 233.70p 228.70p 228.80p 19507728
08/07/2024 231.80p 234.90p 230.30p 231.40p 14678375
05/07/2024 234.60p 236.30p 231.40p 232.30p 12193109
04/07/2024 231.70p 234.40p 229.40p 233.40p 12942788
03/07/2024 228.00p 230.90p 228.00p 230.80p 10403463
02/07/2024 227.70p 230.30p 226.20p 226.80p 11356086
01/07/2024 229.60p 232.00p 225.60p 228.90p 11643561
28/06/2024 227.80p 230.50p 226.00p 227.00p 12362401
27/06/2024 228.00p 229.42p 226.10p 226.30p 11396056
26/06/2024 228.80p 229.80p 226.10p 227.50p 19018954
25/06/2024 230.20p 231.80p 228.70p 229.20p 35672228
24/06/2024 231.00p 232.70p 229.10p 230.40p 62628360
21/06/2024 231.20p 232.70p 228.60p 231.10p 60445768
20/06/2024 227.70p 231.74p 226.10p 231.30p 30536660
19/06/2024 227.00p 230.40p 227.00p 227.50p 26847784
18/06/2024 229.70p 229.90p 225.70p 226.80p 23095736
17/06/2024 226.70p 230.00p 226.60p 227.60p 40111632
14/06/2024 224.50p 229.70p 222.80p 224.70p 28942636
13/06/2024 229.70p 231.80p 223.70p 223.70p 57892296
12/06/2024 233.80p 244.60p 228.00p 229.80p 82238016
11/06/2024 247.70p 249.20p 243.10p 243.10p 22442568
10/06/2024 246.50p 250.60p 245.50p 246.00p 22073532
07/06/2024 253.40p 255.10p 249.10p 249.10p 29005348
06/06/2024 250.00p 253.80p 248.00p 253.50p 14909370
05/06/2024 252.40p 252.70p 249.40p 249.50p 10958300
04/06/2024 251.80p 252.80p 249.70p 250.80p 10471961
03/06/2024 254.00p 257.60p 251.30p 251.90p 38394052
31/05/2024 250.80p 253.10p 249.30p 250.00p 46284488
30/05/2024 247.60p 251.90p 246.00p 251.20p 11349207
29/05/2024 251.60p 254.40p 247.90p 248.80p 18961932
28/05/2024 250.20p 252.81p 246.40p 252.80p 17967684
24/05/2024 244.30p 248.14p 242.70p 247.90p 11430336
23/05/2024 247.60p 250.45p 245.20p 245.20p 20536856
22/05/2024 250.30p 254.00p 247.10p 248.60p 14599222
21/05/2024 251.70p 254.50p 249.50p 252.40p 10946405
20/05/2024 252.90p 253.80p 251.82p 252.90p 7457029
17/05/2024 254.20p 254.70p 249.00p 252.80p 10936403
16/05/2024 252.70p 254.71p 247.50p 254.70p 16921164
15/05/2024 247.00p 252.20p 243.70p 251.80p 18016048
14/05/2024 245.50p 246.10p 242.50p 245.20p 10077256
13/05/2024 248.80p 250.10p 245.60p 246.30p 11546865
10/05/2024 249.80p 251.10p 247.50p 248.60p 9647856
09/05/2024 248.20p 249.80p 246.50p 248.90p 13518867
08/05/2024 247.00p 248.90p 246.10p 248.00p 11593691
07/05/2024 245.60p 248.20p 243.80p 246.60p 22336584
03/05/2024 237.40p 241.90p 234.30p 240.90p 9557863
02/05/2024 235.60p 237.50p 233.80p 235.80p 19846984
01/05/2024 236.00p 237.60p 234.99p 235.30p 5971249
30/04/2024 238.90p 240.50p 232.90p 236.00p 13650510
29/04/2024 235.30p 239.00p 235.20p 237.50p 12615535
26/04/2024 235.30p 236.69p 234.10p 234.40p 16379420
25/04/2024 235.00p 238.10p 231.30p 232.80p 26662032
24/04/2024 253.50p 254.30p 248.60p 248.60p 29835888
23/04/2024 252.00p 255.00p 251.75p 253.10p 14416910
22/04/2024 248.00p 252.40p 246.85p 250.40p 11153092
19/04/2024 243.50p 245.00p 241.70p 244.60p 22206732
18/04/2024 245.90p 246.63p 243.80p 245.00p 11608888
17/04/2024 242.90p 245.50p 242.10p 243.00p 9965294
16/04/2024 245.60p 246.06p 241.90p 243.30p 14941807
15/04/2024 248.20p 251.70p 247.40p 249.60p 8783156
12/04/2024 250.30p 251.30p 246.55p 247.60p 7415728
11/04/2024 249.60p 252.10p 234.28p 248.30p 11608472
10/04/2024 254.20p 257.80p 225.78p 250.20p 14037344
09/04/2024 252.20p 256.50p 250.90p 252.00p 9737397
08/04/2024 251.40p 253.40p 251.20p 252.70p 10663633
05/04/2024 251.60p 252.36p 249.40p 251.10p 10976105
04/04/2024 251.60p 257.10p 251.60p 254.80p 17541598
03/04/2024 250.30p 252.30p 249.00p 250.90p 17302512
02/04/2024 253.80p 254.80p 250.90p 251.00p 12288171
28/03/2024 254.60p 255.60p 253.10p 254.40p 11918156
27/03/2024 254.80p 256.36p 254.40p 255.50p 6702187
26/03/2024 253.50p 256.70p 252.60p 255.00p 9183956
25/03/2024 255.20p 256.40p 253.05p 254.30p 8078963
22/03/2024 252.80p 257.10p 252.70p 256.20p 15676649
21/03/2024 251.40p 253.90p 250.30p 252.60p 12745486
20/03/2024 246.60p 246.60p 246.30p 248.20p 5809758
19/03/2024 246.60p 250.80p 245.07p 246.30p 9697743
18/03/2024 243.80p 247.20p 241.27p 247.10p 14352113
15/03/2024 246.00p 247.30p 243.90p 243.90p 39952864
14/03/2024 245.50p 249.40p 244.30p 245.70p 10036807
13/03/2024 248.70p 249.70p 245.40p 245.40p 19112464
12/03/2024 248.60p 250.00p 247.80p 248.40p 7291979
11/03/2024 247.60p 249.20p 244.67p 246.70p 15772639
08/03/2024 244.30p 250.80p 243.90p 249.60p 15490437
07/03/2024 240.40p 245.40p 240.40p 244.80p 17783712
06/03/2024 240.00p 243.80p 233.30p 243.30p 19498032
05/03/2024 241.40p 246.20p 241.00p 245.40p 11570913
04/03/2024 242.30p 244.32p 240.80p 242.90p 9804582
01/03/2024 245.00p 245.50p 240.90p 243.10p 11158526
29/02/2024 240.40p 244.50p 239.95p 242.10p 11475446
28/02/2024 241.20p 242.08p 237.70p 239.00p 15277583
27/02/2024 241.20p 243.10p 238.60p 240.30p 11922455
26/02/2024 240.70p 242.90p 239.20p 241.30p 17877704
23/02/2024 241.20p 242.10p 238.70p 242.00p 16944736
22/02/2024 241.40p 243.10p 239.50p 241.00p 16065789
21/02/2024 241.10p 242.30p 239.59p 240.00p 10464618
20/02/2024 237.80p 244.10p 237.80p 241.40p 7355608
19/02/2024 240.00p 240.60p 237.60p 238.70p 7353127
16/02/2024 239.70p 240.20p 237.75p 240.20p 9599485
15/02/2024 237.20p 238.10p 235.00p 237.40p 6949326
14/02/2024 232.20p 237.40p 231.80p 235.20p 12302269
13/02/2024 234.80p 235.50p 229.40p 230.80p 8916130
12/02/2024 234.20p 237.12p 233.50p 235.50p 18112812
09/02/2024 239.10p 239.15p 232.10p 233.80p 24864496
08/02/2024 244.20p 245.90p 241.30p 241.30p 10968437
07/02/2024 251.50p 252.50p 243.30p 244.10p 17799620
06/02/2024 250.10p 253.00p 245.80p 251.50p 18457776
05/02/2024 253.30p 254.70p 248.00p 249.30p 9994214
02/02/2024 253.90p 254.90p 252.00p 253.50p 9293950
01/02/2024 252.50p 257.90p 250.70p 250.90p 8984363
31/01/2024 258.10p 259.00p 254.98p 255.00p 10183006
30/01/2024 254.50p 257.75p 253.70p 256.30p 15654326
29/01/2024 256.00p 256.20p 251.96p 253.80p 6917011
26/01/2024 253.20p 256.30p 251.70p 255.50p 9739566
25/01/2024 253.00p 254.00p 251.50p 252.70p 9010513
24/01/2024 251.80p 253.41p 250.30p 253.40p 7921269
23/01/2024 252.00p 253.40p 250.20p 250.20p 12097768
22/01/2024 249.10p 251.20p 247.80p 250.60p 42860832
19/01/2024 246.90p 248.60p 246.10p 246.70p 13479648
18/01/2024 240.60p 246.00p 240.50p 244.90p 16513455
17/01/2024 242.00p 242.70p 239.80p 240.60p 11213427
16/01/2024 251.50p 251.70p 246.50p 247.50p 42853000
15/01/2024 251.70p 253.90p 251.15p 252.50p 9054674
12/01/2024 248.90p 253.30p 248.90p 251.30p 9622741
11/01/2024 251.80p 254.00p 247.27p 247.70p 10514219
10/01/2024 250.50p 251.80p 248.00p 249.40p 11728441
09/01/2024 250.80p 251.30p 248.30p 250.70p 12867203
08/01/2024 244.60p 250.70p 244.50p 250.60p 13150486
05/01/2024 244.40p 245.02p 241.40p 243.80p 7979806
04/01/2024 243.70p 246.90p 243.70p 246.20p 6654095
03/01/2024 248.10p 249.80p 243.20p 244.40p 9470508
02/01/2024 250.90p 252.50p 247.10p 248.50p 6756650
29/12/2023 251.70p 252.20p 250.70p 251.10p 4248466
28/12/2023 252.10p 253.10p 249.95p 251.30p 4207610
27/12/2023 250.10p 251.90p 248.90p 251.30p 5260895
22/12/2023 247.90p 250.90p 247.10p 250.10p 3098909
21/12/2023 249.70p 252.80p 247.40p 248.60p 8179201
20/12/2023 250.40p 252.30p 244.20p 251.20p 16924796
19/12/2023 245.00p 246.80p 243.30p 245.70p 6702526
18/12/2023 245.00p 248.00p 243.50p 244.90p 6179200
15/12/2023 247.00p 249.20p 245.60p 246.50p 21791354
14/12/2023 245.30p 249.70p 240.40p 245.90p 14055366
13/12/2023 244.60p 246.20p 241.30p 241.90p 13394859
12/12/2023 241.40p 244.70p 238.80p 244.70p 12125481
11/12/2023 240.90p 242.20p 237.60p 240.30p 7198888
08/12/2023 239.70p 242.10p 238.10p 240.90p 13240000
07/12/2023 234.20p 240.40p 232.70p 239.70p 14659228
06/12/2023 230.20p 235.89p 226.60p 235.70p 16631884
05/12/2023 226.30p 228.86p 224.90p 228.00p 7323305
04/12/2023 226.90p 229.00p 226.30p 227.40p 7754215
01/12/2023 228.10p 230.20p 225.60p 227.50p 8709518
30/11/2023 229.20p 230.82p 227.50p 229.30p 16831628
29/11/2023 226.00p 229.70p 225.40p 228.50p 9780146
28/11/2023 227.30p 229.50p 225.00p 225.20p 10221983
27/11/2023 229.00p 230.24p 227.90p 228.10p 6439100
24/11/2023 227.50p 229.50p 226.10p 229.00p 12913503
23/11/2023 228.10p 228.80p 225.60p 227.60p 13462966
22/11/2023 229.70p 231.40p 227.00p 227.60p 9810512
21/11/2023 230.90p 232.90p 228.30p 229.00p 6177781
20/11/2023 230.10p 232.00p 229.42p 232.00p 6845521
17/11/2023 226.50p 230.80p 224.50p 229.60p 10121360
16/11/2023 228.60p 230.30p 225.70p 226.10p 8627862
15/11/2023 227.90p 231.30p 225.50p 229.10p 9771612
14/11/2023 225.10p 227.20p 222.40p 226.80p 8871334
13/11/2023 221.50p 225.30p 218.90p 225.10p 7665584
10/11/2023 222.20p 224.50p 218.90p 220.50p 4933850
09/11/2023 219.40p 223.80p 218.40p 222.90p 9393574
08/11/2023 220.30p 221.30p 217.10p 220.70p 8111576
07/11/2023 221.30p 223.60p 219.80p 221.80p 12757074
06/11/2023 223.00p 225.80p 220.60p 222.10p 12877361
03/11/2023 224.00p 225.70p 221.60p 222.70p 21883944
02/11/2023 216.30p 222.50p 213.60p 222.50p 30629540
01/11/2023 212.60p 216.30p 207.90p 214.80p 12636023
31/10/2023 210.30p 213.90p 207.90p 211.40p 11318308
30/10/2023 208.80p 211.80p 208.32p 209.50p 7944400
27/10/2023 208.80p 210.40p 206.67p 207.50p 5701103
26/10/2023 206.00p 209.10p 204.00p 208.00p 11049726
25/10/2023 206.00p 207.10p 203.10p 206.70p 10121128
24/10/2023 208.50p 209.80p 205.18p 205.80p 26317928
23/10/2023 208.50p 209.80p 205.53p 208.20p 8668654
20/10/2023 210.30p 211.40p 207.00p 208.20p 16294382
19/10/2023 214.80p 214.90p 211.60p 211.80p 12055264

*Close Price adjusted for both dividends and splits