Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
03/07/2007 148.50p 151.00p 148.00p 150.30p 33094200
02/07/2007 149.80p 150.10p 146.80p 148.10p 29301090
29/06/2007 149.60p 151.00p 147.10p 150.10p 39501896
28/06/2007 148.70p 149.50p 147.70p 149.10p 29806172
27/06/2007 150.50p 150.50p 146.50p 147.80p 49616792
26/06/2007 153.50p 153.60p 150.80p 150.80p 26085436
25/06/2007 153.50p 154.20p 152.70p 153.90p 23201756
22/06/2007 156.00p 156.40p 153.20p 153.90p 36273308
21/06/2007 158.20p 158.70p 154.30p 155.60p 34476708
20/06/2007 159.50p 160.80p 158.00p 158.60p 31515460
19/06/2007 159.50p 160.80p 157.60p 158.90p 54715240
18/06/2007 160.10p 161.40p 158.50p 159.00p 45790736
15/06/2007 156.60p 161.30p 156.50p 160.20p 79725608
14/06/2007 153.00p 156.20p 152.00p 155.90p 75754912
13/06/2007 148.20p 151.70p 147.20p 151.20p 37963920
12/06/2007 150.00p 150.70p 147.40p 148.00p 26707716
11/06/2007 147.50p 150.20p 147.40p 150.20p 38517808
08/06/2007 147.80p 148.60p 146.80p 147.40p 51639216
07/06/2007 153.50p 154.20p 147.80p 149.00p 35581100
06/06/2007 155.40p 155.90p 151.90p 152.60p 38934520
05/06/2007 155.40p 158.30p 154.20p 154.80p 52809144
04/06/2007 155.10p 155.50p 153.50p 154.40p 19020536
01/06/2007 153.00p 154.80p 152.80p 154.80p 33164458
31/05/2007 154.50p 155.50p 153.00p 153.70p 22913110
30/05/2007 153.90p 154.00p 151.20p 154.00p 22898394
29/05/2007 155.20p 155.80p 153.30p 154.20p 36155184
25/05/2007 154.40p 155.20p 153.20p 155.20p 28517660
24/05/2007 156.00p 156.00p 153.30p 153.90p 27633432
23/05/2007 156.50p 158.80p 156.40p 157.10p 38474484
22/05/2007 159.30p 159.80p 156.30p 157.30p 57349892
21/05/2007 160.00p 160.20p 158.30p 158.80p 25619248
18/05/2007 159.80p 159.80p 158.20p 159.50p 86309328
17/05/2007 158.00p 159.70p 157.50p 159.10p 50680332
16/05/2007 156.50p 158.10p 155.80p 157.30p 59274960
15/05/2007 155.10p 157.40p 155.10p 156.60p 39253192
14/05/2007 155.80p 156.50p 154.90p 155.70p 25962620
11/05/2007 155.20p 156.90p 153.00p 155.00p 42845044
10/05/2007 155.50p 158.00p 154.60p 156.00p 51741456
09/05/2007 156.00p 158.10p 155.00p 155.50p 46260996
08/05/2007 158.10p 159.00p 156.30p 156.70p 28673168
04/05/2007 156.20p 159.10p 155.20p 158.40p 202787328
03/05/2007 154.80p 156.10p 153.80p 155.00p 70932272
02/05/2007 154.40p 155.90p 154.30p 154.80p 46423660
01/05/2007 154.70p 155.50p 152.80p 154.00p 26077460
30/04/2007 152.60p 155.40p 152.60p 154.70p 29239816
27/04/2007 156.30p 157.50p 152.80p 153.30p 140126176
26/04/2007 157.70p 157.70p 155.90p 157.10p 68290872
25/04/2007 156.20p 157.60p 155.40p 157.20p 34770012
24/04/2007 156.30p 157.70p 155.00p 155.70p 90243608
23/04/2007 157.90p 157.90p 156.30p 156.60p 30531988
20/04/2007 158.40p 158.70p 156.90p 157.40p 58515704
19/04/2007 159.20p 160.20p 156.60p 157.10p 49506748
18/04/2007 161.00p 163.80p 159.10p 160.00p 33821248
17/04/2007 163.70p 164.40p 162.30p 163.80p 31089868
16/04/2007 162.10p 164.20p 161.10p 164.20p 32071188
13/04/2007 162.00p 163.00p 160.70p 160.90p 44104236
12/04/2007 161.20p 162.20p 160.50p 162.20p 26695132
11/04/2007 163.30p 163.30p 161.10p 161.90p 21198230
10/04/2007 161.90p 163.20p 161.60p 162.70p 14671059
05/04/2007 161.10p 162.00p 160.30p 161.90p 16640680
04/04/2007 161.80p 162.40p 160.80p 161.30p 88333304
03/04/2007 159.90p 162.10p 158.80p 161.80p 81983344
02/04/2007 159.40p 160.40p 158.00p 158.40p 21356214
30/03/2007 156.80p 159.40p 156.20p 159.00p 26004952
29/03/2007 156.50p 158.40p 155.60p 157.00p 28261624
28/03/2007 157.60p 159.60p 154.80p 155.00p 57503024
27/03/2007 160.00p 161.00p 159.30p 160.10p 66319416
26/03/2007 160.80p 163.00p 158.10p 159.00p 55686656
23/03/2007 159.80p 160.90p 158.20p 160.40p 54229880
22/03/2007 160.50p 161.90p 158.70p 159.80p 40328244
21/03/2007 155.60p 158.30p 155.20p 158.00p 74468056
20/03/2007 154.90p 157.50p 152.90p 156.60p 108479480
19/03/2007 151.20p 155.00p 151.10p 154.50p 94325152
16/03/2007 148.50p 150.50p 146.25p 150.25p 202036960
15/03/2007 149.00p 149.75p 145.75p 148.75p 64080040
14/03/2007 152.00p 152.00p 146.00p 146.25p 64951504
13/03/2007 155.25p 156.00p 153.00p 153.75p 33390490
12/03/2007 156.25p 157.00p 154.50p 155.00p 16830984
09/03/2007 154.75p 155.50p 153.25p 155.00p 58280076
08/03/2007 153.75p 155.25p 153.75p 154.50p 45889524
07/03/2007 154.75p 157.00p 152.50p 153.25p 38058396
06/03/2007 149.75p 154.75p 149.25p 154.75p 52033600
05/03/2007 148.50p 150.50p 146.00p 149.25p 36956664
02/03/2007 154.00p 155.25p 150.00p 151.75p 39890332
01/03/2007 156.00p 159.25p 150.00p 153.75p 71195344
28/02/2007 156.75p 158.50p 154.50p 156.50p 30516068
27/02/2007 164.00p 165.00p 158.25p 159.50p 30136444
26/02/2007 164.00p 165.50p 163.75p 165.00p 13140933
23/02/2007 165.50p 165.50p 162.25p 163.75p 35000148
22/02/2007 165.00p 166.00p 164.50p 164.75p 36500728
21/02/2007 166.75p 168.00p 163.75p 164.25p 22426112
20/02/2007 166.75p 167.25p 165.50p 166.50p 30123088
19/02/2007 166.00p 167.25p 165.75p 166.75p 13161392
16/02/2007 164.25p 167.25p 164.25p 165.50p 25911628
15/02/2007 163.50p 165.00p 162.75p 164.50p 25393234
14/02/2007 163.00p 164.00p 161.25p 164.00p 35598716
13/02/2007 162.75p 163.25p 161.25p 162.25p 10327858
12/02/2007 162.75p 162.75p 160.75p 161.50p 17353860
09/02/2007 160.25p 163.00p 160.25p 162.75p 31630716
08/02/2007 161.50p 161.50p 159.25p 159.75p 21661024
07/02/2007 159.25p 161.50p 159.25p 161.25p 27446184
06/02/2007 158.75p 160.75p 157.75p 159.50p 35341524
05/02/2007 158.50p 159.25p 158.00p 158.50p 15601915
02/02/2007 157.75p 159.75p 157.25p 159.25p 25645712
01/02/2007 156.25p 158.75p 155.50p 158.25p 39427524
31/01/2007 156.00p 157.25p 153.25p 154.75p 50858072
30/01/2007 157.75p 158.25p 156.75p 156.75p 27433702
29/01/2007 158.50p 159.50p 157.50p 158.00p 17727382
26/01/2007 159.75p 161.00p 158.25p 158.75p 28808818
25/01/2007 163.00p 164.25p 160.50p 160.50p 51878424
24/01/2007 160.25p 163.00p 159.50p 161.50p 20024248
23/01/2007 161.00p 162.25p 159.75p 160.00p 27019456
22/01/2007 161.25p 163.00p 160.50p 160.50p 17937832
19/01/2007 160.75p 161.50p 158.75p 161.50p 18148208
18/01/2007 159.75p 161.25p 159.75p 160.50p 30394088
17/01/2007 160.25p 161.00p 159.00p 159.75p 17204646
16/01/2007 159.75p 160.75p 158.75p 159.25p 15781274
15/01/2007 160.75p 161.00p 159.50p 159.75p 14691369
12/01/2007 159.50p 161.25p 158.50p 159.50p 20714828
11/01/2007 159.50p 160.75p 157.00p 160.00p 30001428
10/01/2007 158.75p 159.50p 156.50p 157.75p 20999696
09/01/2007 158.00p 161.00p 157.25p 160.25p 29842604
08/01/2007 157.75p 159.25p 156.50p 156.75p 18006580
05/01/2007 158.50p 160.25p 157.75p 158.00p 17872684
04/01/2007 159.25p 161.00p 157.50p 160.00p 26862206
03/01/2007 160.50p 161.75p 159.25p 159.75p 15947381
02/01/2007 159.25p 160.00p 157.75p 160.00p 10592633
29/12/2006 158.50p 158.50p 156.75p 157.50p 2622119
28/12/2006 158.75p 158.75p 157.25p 157.50p 8477019
27/12/2006 158.25p 158.50p 156.00p 157.50p 15500237
22/12/2006 156.75p 158.25p 156.25p 158.25p 14641743
21/12/2006 158.00p 158.25p 156.25p 156.25p 14502448
20/12/2006 158.25p 158.75p 157.50p 158.00p 21787156
19/12/2006 158.50p 159.50p 157.25p 158.00p 21845880
18/12/2006 158.00p 159.25p 157.00p 158.75p 15898205
15/12/2006 157.50p 158.50p 156.75p 158.00p 76921888
14/12/2006 157.50p 159.25p 156.50p 157.75p 42274504
13/12/2006 157.25p 158.25p 157.00p 158.00p 31127304
12/12/2006 157.00p 159.00p 156.50p 158.25p 30292374
11/12/2006 160.25p 161.50p 157.25p 157.50p 35666148
08/12/2006 157.25p 160.75p 156.75p 160.00p 45478192
07/12/2006 153.00p 158.75p 153.00p 157.50p 81809424
06/12/2006 152.00p 155.25p 151.75p 153.50p 37223456
05/12/2006 151.50p 152.50p 149.25p 151.50p 41036816
04/12/2006 148.00p 150.50p 148.00p 149.50p 51613872
01/12/2006 152.50p 153.25p 147.50p 148.25p 52085644
30/11/2006 153.75p 155.00p 151.00p 151.50p 51400408
29/11/2006 150.25p 155.75p 149.50p 153.50p 49784856
28/11/2006 149.50p 151.00p 146.50p 149.50p 60722360
27/11/2006 152.25p 152.50p 148.50p 148.75p 37771280
24/11/2006 153.00p 153.25p 150.50p 152.00p 22734224
23/11/2006 154.00p 154.00p 151.50p 152.75p 32397372
22/11/2006 154.00p 156.75p 152.75p 153.75p 53802400
21/11/2006 153.00p 157.50p 152.25p 153.50p 54149192
20/11/2006 149.50p 154.00p 149.25p 153.50p 43066208
17/11/2006 150.00p 152.25p 148.25p 150.00p 42339408
16/11/2006 146.75p 150.25p 146.25p 149.75p 70796792
15/11/2006 150.75p 151.25p 143.50p 146.50p 76367224
14/11/2006 149.25p 150.25p 148.00p 149.00p 40191116
13/11/2006 149.00p 150.00p 148.50p 149.00p 26466228
10/11/2006 147.50p 148.00p 146.25p 147.50p 15075179
09/11/2006 148.50p 149.25p 146.00p 147.50p 27470940
08/11/2006 150.25p 151.25p 148.00p 148.75p 35386872
07/11/2006 149.00p 151.50p 148.25p 151.25p 28232786
06/11/2006 147.25p 149.75p 147.25p 149.25p 31700694
03/11/2006 145.25p 148.50p 144.50p 147.00p 50979244
02/11/2006 144.00p 145.75p 143.50p 144.75p 26391880
01/11/2006 144.75p 147.00p 144.00p 144.75p 37215316
31/10/2006 141.75p 146.25p 141.75p 144.50p 60290956
30/10/2006 140.25p 142.75p 140.25p 142.25p 21872716
27/10/2006 143.25p 143.50p 140.50p 141.25p 26663292
26/10/2006 142.00p 143.75p 140.50p 142.25p 33804760
25/10/2006 143.75p 144.25p 141.50p 142.25p 21969012
24/10/2006 143.50p 144.75p 142.75p 144.00p 21638778
23/10/2006 145.00p 145.00p 141.50p 143.00p 17847444
20/10/2006 143.00p 144.25p 142.25p 143.75p 25775792
19/10/2006 143.00p 144.50p 142.25p 143.00p 23974744
18/10/2006 139.75p 144.50p 139.75p 143.25p 67780272
17/10/2006 144.50p 144.75p 139.25p 139.75p 40261848
16/10/2006 144.25p 145.75p 144.25p 145.00p 44092136
13/10/2006 145.75p 145.75p 143.25p 144.25p 29038872
12/10/2006 142.50p 146.00p 142.00p 145.75p 26756492
11/10/2006 142.75p 144.25p 142.00p 143.00p 30897368
10/10/2006 141.25p 143.50p 141.00p 143.25p 20694032
09/10/2006 142.50p 143.00p 140.50p 141.50p 13240873
06/10/2006 142.25p 143.75p 140.75p 142.50p 20589598
05/10/2006 143.25p 144.25p 141.50p 142.25p 37490744
04/10/2006 143.00p 143.50p 141.25p 142.50p 22506580
03/10/2006 139.00p 142.00p 138.00p 142.00p 46781160
02/10/2006 141.75p 143.50p 139.50p 140.00p 32881260
29/09/2006 141.00p 143.25p 140.75p 142.50p 25810160
28/09/2006 140.75p 141.75p 140.25p 140.50p 35194440
27/09/2006 138.00p 141.25p 138.00p 141.25p 49472384
26/09/2006 135.50p 138.25p 135.25p 137.75p 19216684
25/09/2006 136.00p 136.50p 134.75p 135.25p 30828036
22/09/2006 136.50p 137.75p 135.00p 135.00p 14337361
21/09/2006 138.00p 139.50p 136.25p 137.75p 15126193
20/09/2006 135.00p 138.00p 134.25p 137.25p 20143724
19/09/2006 136.00p 136.50p 134.00p 134.50p 30691028
18/09/2006 138.00p 139.25p 135.25p 136.00p 20264864

*Close Price adjusted for both dividends and splits