Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
29/01/2009 66.30p 66.30p 58.60p 60.70p 35494612
28/01/2009 61.60p 68.40p 60.90p 67.30p 23663316
27/01/2009 59.20p 61.20p 57.70p 60.90p 14590886
26/01/2009 54.80p 60.90p 54.80p 59.50p 22858144
23/01/2009 58.10p 58.30p 50.30p 55.40p 39801888
22/01/2009 60.60p 64.00p 58.70p 58.80p 18785264
21/01/2009 57.00p 60.00p 54.20p 59.90p 34428308
20/01/2009 63.80p 64.50p 57.50p 57.90p 20274198
19/01/2009 71.20p 72.90p 63.20p 63.70p 19214172
16/01/2009 69.00p 71.60p 67.90p 69.70p 30716296
15/01/2009 69.30p 72.20p 66.00p 67.90p 11701350
14/01/2009 75.40p 75.40p 68.70p 70.20p 14121714
13/01/2009 76.60p 77.20p 68.50p 73.30p 19427360
12/01/2009 79.30p 79.60p 76.60p 78.10p 7985405
09/01/2009 79.90p 79.90p 76.00p 78.20p 21946584
08/01/2009 78.50p 78.50p 74.70p 76.50p 13337222
07/01/2009 76.90p 80.00p 75.60p 80.00p 14148983
06/01/2009 76.50p 78.50p 73.80p 77.60p 16446935
05/01/2009 79.50p 81.00p 73.60p 76.00p 9924985
02/01/2009 74.40p 78.50p 74.40p 77.20p 2929236
31/12/2008 76.50p 76.80p 72.70p 76.80p 1267132
30/12/2008 67.80p 75.00p 67.80p 75.00p 9831942
29/12/2008 70.30p 72.10p 66.90p 70.00p 4266645
24/12/2008 69.00p 72.30p 66.50p 68.50p 1803562
23/12/2008 73.00p 74.80p 70.90p 71.30p 8289561
22/12/2008 73.70p 76.00p 70.00p 76.00p 9814547
19/12/2008 78.00p 78.00p 71.20p 72.70p 25758384
18/12/2008 76.20p 76.90p 72.60p 76.90p 10652618
17/12/2008 74.00p 75.50p 71.00p 74.80p 14297810
16/12/2008 70.50p 72.00p 69.30p 70.80p 12553667
15/12/2008 72.20p 74.20p 71.30p 72.00p 9478401
12/12/2008 70.20p 74.90p 69.50p 74.60p 15323110
11/12/2008 78.90p 79.90p 74.90p 75.40p 14143856
10/12/2008 83.70p 84.70p 79.70p 80.50p 11480633
09/12/2008 76.50p 87.50p 72.30p 85.10p 13785032
08/12/2008 81.10p 81.40p 73.80p 75.00p 16602981
05/12/2008 67.90p 76.00p 67.10p 74.00p 11641940
04/12/2008 64.90p 73.80p 64.50p 69.80p 14141820
03/12/2008 67.60p 70.90p 64.50p 65.60p 13260065
02/12/2008 65.10p 68.20p 62.60p 67.30p 9338719
01/12/2008 66.00p 70.00p 64.20p 65.00p 8739582
28/11/2008 68.50p 70.00p 65.00p 67.30p 9654615
27/11/2008 69.50p 71.20p 63.80p 68.60p 9176861
26/11/2008 62.00p 68.10p 62.00p 66.00p 16322491
25/11/2008 60.80p 68.00p 60.00p 62.80p 22263980
24/11/2008 61.00p 63.00p 57.10p 62.50p 21748816
21/11/2008 61.50p 63.70p 56.30p 57.10p 19102396
20/11/2008 64.30p 68.40p 60.20p 60.30p 14240158
19/11/2008 76.90p 79.00p 67.50p 69.70p 11668694
18/11/2008 73.00p 77.00p 66.60p 77.00p 10942051
17/11/2008 68.20p 71.60p 67.00p 71.60p 8087540
14/11/2008 75.50p 77.80p 69.60p 70.20p 11667198
13/11/2008 78.00p 78.00p 70.70p 72.50p 6632719
12/11/2008 81.90p 81.90p 74.60p 76.40p 9478126
11/11/2008 77.50p 80.90p 75.60p 76.00p 9448536
10/11/2008 89.00p 89.00p 80.20p 80.50p 14186880
07/11/2008 78.70p 80.00p 76.90p 80.00p 12340101
06/11/2008 80.40p 81.00p 76.00p 76.00p 18537836
05/11/2008 75.00p 79.00p 74.90p 78.00p 14243078
04/11/2008 66.40p 78.80p 66.00p 78.10p 21103406
03/11/2008 74.00p 74.00p 68.30p 72.00p 13753902
31/10/2008 72.70p 74.90p 66.80p 71.30p 19265162
30/10/2008 70.00p 74.00p 67.40p 71.30p 14136019
29/10/2008 68.00p 68.00p 61.30p 68.00p 22138106
28/10/2008 67.10p 70.00p 60.50p 60.90p 12389624
27/10/2008 67.50p 68.90p 63.30p 68.90p 10192620
24/10/2008 68.00p 71.00p 63.10p 71.00p 15515751
23/10/2008 70.50p 71.00p 63.70p 71.00p 24687480
22/10/2008 69.00p 72.90p 67.20p 67.20p 12809462
21/10/2008 68.00p 73.20p 65.00p 73.20p 15641525
20/10/2008 63.80p 67.80p 62.90p 66.00p 17944284
17/10/2008 67.10p 70.10p 58.40p 63.80p 21513008
16/10/2008 66.00p 71.50p 62.70p 64.00p 24782206
15/10/2008 83.50p 83.50p 71.80p 71.80p 18949880
14/10/2008 85.00p 85.00p 76.70p 82.00p 22439208
13/10/2008 80.00p 80.50p 74.10p 79.00p 19357332
10/10/2008 80.00p 87.60p 71.60p 74.70p 41206540
09/10/2008 93.50p 96.60p 86.70p 89.00p 27143900
08/10/2008 90.00p 95.40p 82.70p 86.00p 22406874
07/10/2008 93.80p 100.00p 92.00p 94.70p 21973286
06/10/2008 96.00p 97.00p 87.30p 95.70p 15824335
03/10/2008 92.90p 97.80p 90.40p 96.80p 23572958
02/10/2008 93.00p 98.20p 91.10p 91.10p 14539495
01/10/2008 108.80p 108.80p 92.10p 95.10p 31185272
30/09/2008 99.00p 102.30p 91.00p 100.00p 16852832
29/09/2008 103.90p 107.10p 98.10p 98.10p 20284368
26/09/2008 102.50p 107.90p 102.20p 106.00p 20854234
25/09/2008 102.90p 110.00p 100.00p 109.80p 25611648
24/09/2008 105.50p 105.50p 98.10p 100.00p 18738412
23/09/2008 109.10p 112.00p 102.00p 103.30p 20849428
22/09/2008 107.00p 111.90p 103.00p 107.00p 63535848
19/09/2008 90.00p 113.70p 90.00p 107.00p 73934360
18/09/2008 90.10p 92.40p 86.90p 86.90p 37288068
17/09/2008 89.40p 92.10p 85.80p 89.90p 54228248
16/09/2008 90.30p 91.50p 83.80p 88.50p 91924536
15/09/2008 95.30p 96.50p 91.50p 92.10p 50840068
12/09/2008 100.90p 100.90p 96.60p 99.40p 23929822
11/09/2008 99.80p 100.20p 96.40p 98.90p 23465160
10/09/2008 102.00p 102.70p 99.50p 100.20p 31421756
09/09/2008 100.80p 104.80p 100.40p 102.50p 41046088
08/09/2008 98.30p 101.70p 98.10p 99.90p 15705561
05/09/2008 94.00p 96.60p 93.00p 94.00p 28669676
04/09/2008 100.20p 101.20p 95.00p 95.20p 28209006
03/09/2008 101.50p 102.00p 98.60p 100.10p 29201350
02/09/2008 101.60p 105.80p 101.60p 104.70p 20217078
01/09/2008 99.50p 103.10p 98.30p 101.80p 17880378
29/08/2008 101.50p 102.80p 99.70p 100.50p 45034408
28/08/2008 98.00p 102.30p 97.00p 101.80p 20268400
27/08/2008 96.30p 98.60p 94.30p 98.10p 44006292
26/08/2008 97.60p 97.90p 95.30p 96.40p 23627064
22/08/2008 95.70p 99.30p 95.00p 99.10p 64281412
21/08/2008 95.50p 97.00p 93.40p 95.20p 23572276
20/08/2008 96.20p 99.50p 95.00p 96.80p 37614600
19/08/2008 102.20p 102.20p 95.80p 95.90p 23898944
18/08/2008 104.90p 105.50p 101.90p 103.10p 18674964
15/08/2008 107.00p 107.50p 104.00p 104.90p 22948604
14/08/2008 105.50p 107.00p 103.00p 105.80p 31575788
13/08/2008 110.10p 110.80p 104.00p 104.40p 28063008
12/08/2008 110.80p 113.00p 109.50p 111.00p 23946794
11/08/2008 111.00p 111.40p 109.30p 110.90p 24140012
08/08/2008 109.60p 111.30p 107.20p 110.30p 31513010
07/08/2008 107.00p 111.80p 105.40p 110.80p 44523432
06/08/2008 108.00p 108.80p 103.70p 107.60p 50864020
05/08/2008 99.50p 109.40p 98.30p 108.30p 71411992
04/08/2008 98.00p 98.20p 96.10p 96.60p 15175331
01/08/2008 97.20p 98.90p 95.20p 96.80p 21452152
31/07/2008 98.90p 99.00p 95.60p 97.80p 28677296
30/07/2008 94.00p 100.50p 93.60p 98.50p 34354428
29/07/2008 93.80p 94.80p 91.20p 93.50p 29031804
28/07/2008 98.70p 98.70p 95.30p 95.80p 22983652
25/07/2008 103.40p 104.30p 97.40p 98.60p 39166296
24/07/2008 106.50p 108.00p 104.60p 105.70p 36919608
23/07/2008 103.60p 107.10p 102.50p 106.50p 34549360
22/07/2008 100.10p 102.00p 97.70p 101.60p 36008840
21/07/2008 100.90p 101.30p 98.50p 100.90p 25065128
18/07/2008 95.30p 102.00p 94.70p 101.60p 39875496
17/07/2008 95.60p 96.80p 93.90p 95.70p 42439280
16/07/2008 92.20p 94.50p 88.70p 93.50p 34043464
15/07/2008 93.70p 94.10p 89.70p 91.50p 26343796
14/07/2008 93.90p 97.80p 93.90p 94.80p 29786092
11/07/2008 98.80p 100.20p 92.10p 92.60p 41261196
10/07/2008 99.80p 101.50p 98.00p 98.40p 33093636
09/07/2008 97.70p 102.10p 96.30p 101.50p 37520240
08/07/2008 93.80p 96.80p 92.90p 96.30p 23218616
07/07/2008 95.90p 97.30p 93.90p 96.50p 32097124
04/07/2008 99.30p 99.40p 93.60p 94.50p 24456400
03/07/2008 97.80p 101.00p 97.00p 99.30p 37746092
02/07/2008 97.90p 101.20p 95.80p 99.10p 31291336
01/07/2008 99.20p 100.30p 95.20p 97.90p 28169942
30/06/2008 100.40p 100.80p 98.00p 100.20p 26105984
27/06/2008 100.00p 101.80p 97.60p 100.20p 26043220
26/06/2008 105.30p 105.30p 100.10p 100.10p 32042322
25/06/2008 106.90p 107.40p 104.90p 105.70p 22695072
24/06/2008 105.40p 107.30p 104.60p 106.20p 32175378
23/06/2008 106.00p 107.20p 104.50p 105.80p 22476918
20/06/2008 108.80p 109.30p 106.10p 106.70p 41396064
19/06/2008 109.90p 110.60p 107.60p 108.10p 32877936
18/06/2008 114.30p 115.20p 110.00p 110.80p 60320168
17/06/2008 114.70p 117.50p 114.30p 115.90p 22540838
16/06/2008 113.40p 115.00p 113.00p 114.00p 29189374
13/06/2008 112.20p 113.70p 110.50p 113.30p 17092036
12/06/2008 111.80p 114.20p 111.00p 112.80p 48106016
11/06/2008 112.70p 115.20p 110.90p 112.00p 47399800
10/06/2008 115.00p 115.50p 111.90p 113.40p 35291920
09/06/2008 114.80p 116.60p 114.60p 115.30p 23853938
06/06/2008 119.70p 120.20p 116.00p 116.00p 29236136
05/06/2008 118.90p 119.90p 117.20p 119.30p 23407092
04/06/2008 118.00p 119.10p 116.90p 118.40p 17230816
03/06/2008 117.00p 119.20p 116.60p 118.80p 20344888
02/06/2008 119.30p 119.80p 116.30p 117.00p 26910874
30/05/2008 120.00p 121.90p 119.00p 119.80p 33018080
29/05/2008 119.70p 120.70p 117.70p 119.20p 26505084
28/05/2008 118.80p 121.10p 118.20p 119.40p 17785688
27/05/2008 118.90p 119.10p 116.80p 117.80p 20517074
23/05/2008 118.80p 120.40p 117.20p 118.70p 27127464
22/05/2008 118.70p 119.10p 117.30p 118.30p 31381340
21/05/2008 123.60p 125.00p 119.30p 120.20p 37445472
20/05/2008 124.20p 124.50p 122.30p 122.50p 24422234
19/05/2008 123.80p 125.00p 122.70p 124.70p 20919412
16/05/2008 123.50p 124.80p 123.00p 123.70p 22618224
15/05/2008 123.10p 123.60p 121.00p 122.40p 25426512
14/05/2008 124.50p 125.40p 122.60p 123.70p 39574196
13/05/2008 125.90p 125.90p 122.50p 124.30p 24372520
12/05/2008 125.50p 126.70p 124.80p 125.00p 14927873
09/05/2008 126.30p 127.10p 123.70p 125.50p 17453244
08/05/2008 125.30p 128.10p 125.30p 127.60p 22564024
07/05/2008 126.90p 128.10p 126.60p 126.90p 21896184
06/05/2008 127.60p 128.70p 127.00p 127.30p 40325392
02/05/2008 126.50p 128.60p 125.60p 127.60p 34994764
01/05/2008 126.90p 126.90p 124.70p 124.90p 10637626
30/04/2008 125.70p 128.00p 125.00p 126.90p 17342444
29/04/2008 126.00p 129.00p 125.00p 126.10p 15171654
28/04/2008 127.40p 129.40p 127.40p 128.50p 18254280
25/04/2008 126.20p 127.60p 125.50p 127.40p 20046140
24/04/2008 126.20p 126.20p 123.20p 125.60p 31533632
23/04/2008 126.90p 127.40p 123.80p 126.00p 34954928
22/04/2008 128.20p 129.00p 125.70p 126.40p 24964344
21/04/2008 128.00p 129.00p 126.90p 128.60p 35578396
18/04/2008 125.60p 127.80p 124.50p 127.50p 35127384
17/04/2008 125.10p 126.60p 124.40p 124.70p 163309424

*Close Price adjusted for both dividends and splits