Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
29/11/2005 116.50p 119.00p 116.25p 118.50p 76015520
28/11/2005 115.25p 117.75p 114.50p 116.25p 61971976
25/11/2005 115.50p 115.50p 114.00p 114.25p 21396872
24/11/2005 114.50p 115.50p 113.75p 115.00p 20353816
23/11/2005 115.00p 115.50p 114.00p 114.25p 38103100
22/11/2005 112.25p 114.50p 112.00p 114.25p 50443228
21/11/2005 112.25p 112.75p 111.00p 111.75p 32094190
18/11/2005 111.50p 113.50p 110.75p 111.75p 41181536
17/11/2005 110.50p 111.25p 108.75p 110.75p 67688688
16/11/2005 111.50p 111.50p 109.75p 110.75p 21335062
15/11/2005 111.00p 111.50p 109.25p 111.00p 19777484
14/11/2005 111.50p 111.75p 110.25p 110.75p 20053050
11/11/2005 112.50p 112.50p 111.25p 112.00p 16028676
10/11/2005 110.75p 112.00p 109.50p 111.25p 33181256
09/11/2005 112.25p 112.25p 109.50p 110.00p 28144196
08/11/2005 111.00p 112.50p 111.00p 111.50p 20837292
07/11/2005 111.00p 113.00p 111.00p 111.00p 41627292
04/11/2005 109.50p 111.50p 108.75p 110.75p 60702888
03/11/2005 108.75p 110.75p 108.75p 108.75p 28160596
02/11/2005 109.25p 110.25p 108.00p 108.75p 29524358
01/11/2005 107.25p 109.00p 106.25p 109.00p 41408160
31/10/2005 105.75p 109.25p 104.50p 107.25p 25766756
28/10/2005 105.00p 105.50p 103.75p 105.00p 25087350
27/10/2005 105.25p 106.00p 104.75p 105.00p 25141422
26/10/2005 107.00p 107.00p 105.00p 106.00p 25040972
25/10/2005 106.75p 107.50p 105.50p 105.75p 17992098
24/10/2005 106.50p 106.75p 104.50p 106.00p 19580020
21/10/2005 102.50p 106.00p 102.25p 105.75p 46631956
20/10/2005 107.00p 107.50p 102.00p 102.75p 48880304
19/10/2005 105.00p 105.75p 102.50p 102.75p 56670060
18/10/2005 106.00p 108.25p 105.50p 105.75p 27972364
17/10/2005 107.25p 107.25p 105.75p 105.75p 14773063
14/10/2005 106.50p 107.50p 106.25p 107.25p 34696336
13/10/2005 107.75p 108.00p 105.50p 106.25p 55566808
12/10/2005 108.00p 109.00p 107.75p 107.75p 18861524
11/10/2005 108.25p 109.75p 108.25p 109.00p 39138164
10/10/2005 107.50p 109.00p 107.50p 108.50p 28648972
07/10/2005 108.50p 109.75p 107.25p 107.75p 55511108
06/10/2005 110.25p 111.00p 109.00p 109.00p 48881552
05/10/2005 111.50p 112.75p 111.00p 111.75p 27779528
04/10/2005 112.00p 114.00p 110.50p 111.50p 86945064
03/10/2005 113.50p 114.75p 113.00p 114.25p 42688024
30/09/2005 112.25p 113.75p 112.00p 113.50p 51436480
29/09/2005 111.75p 112.00p 111.00p 111.75p 25766670
28/09/2005 111.75p 111.75p 109.75p 111.75p 51225536
27/09/2005 111.75p 111.75p 110.50p 111.00p 36860168
26/09/2005 111.00p 112.25p 110.00p 112.00p 15220264
23/09/2005 109.75p 110.50p 109.00p 109.75p 29664160
22/09/2005 110.00p 111.00p 109.25p 109.75p 17241704
21/09/2005 110.50p 112.25p 110.50p 110.75p 42866136
20/09/2005 110.75p 112.00p 110.50p 111.50p 25753036
19/09/2005 111.25p 111.75p 110.50p 111.00p 16849476
16/09/2005 110.00p 112.00p 109.00p 111.25p 51381888
15/09/2005 110.25p 110.25p 109.00p 109.50p 27179972
14/09/2005 110.75p 111.00p 109.25p 110.00p 32477708
13/09/2005 112.00p 112.50p 110.50p 110.75p 19199208
12/09/2005 113.75p 113.75p 111.75p 112.00p 36579360
09/09/2005 113.25p 113.50p 112.25p 113.25p 15978585
08/09/2005 113.00p 114.50p 112.25p 112.50p 32414584
07/09/2005 112.00p 113.00p 111.50p 112.00p 24650916
06/09/2005 111.75p 113.50p 111.50p 113.00p 23018728
05/09/2005 112.25p 112.75p 111.25p 111.50p 15343535
02/09/2005 111.50p 113.75p 111.50p 111.75p 52552332
01/09/2005 112.00p 113.00p 111.25p 112.00p 37498580
31/08/2005 110.75p 112.00p 110.25p 111.25p 43857072
30/08/2005 110.50p 111.50p 109.50p 110.50p 28211332
29/08/2005 109.50p 109.50p 109.50p 109.50p 0
26/08/2005 108.75p 110.75p 108.75p 109.50p 27106612
25/08/2005 109.25p 110.00p 108.75p 108.75p 16534354
24/08/2005 110.00p 110.75p 109.25p 109.75p 21635924
23/08/2005 111.25p 111.50p 110.00p 110.50p 34788828
22/08/2005 110.50p 112.25p 110.00p 111.50p 30832030
19/08/2005 109.00p 110.25p 108.75p 110.00p 31917708
18/08/2005 110.50p 110.50p 108.75p 108.75p 29704028
17/08/2005 109.75p 111.25p 109.50p 110.50p 22862116
16/08/2005 111.00p 111.25p 110.00p 110.75p 22071394
15/08/2005 111.25p 112.25p 110.50p 110.50p 23551332
12/08/2005 111.00p 111.50p 110.50p 110.75p 49785084
11/08/2005 111.75p 112.00p 110.25p 110.50p 53590020
10/08/2005 110.75p 113.00p 110.25p 111.75p 49348492
09/08/2005 112.75p 113.00p 110.50p 111.00p 33802728
08/08/2005 112.25p 114.50p 111.75p 112.25p 32108932
05/08/2005 113.25p 114.00p 111.75p 111.75p 38392880
04/08/2005 115.75p 115.75p 113.50p 113.75p 20403852
03/08/2005 114.75p 115.75p 114.00p 115.25p 30460434
02/08/2005 114.25p 115.25p 113.50p 114.75p 34675188
01/08/2005 115.00p 115.00p 113.50p 114.25p 21151796
29/07/2005 115.00p 115.75p 113.75p 114.50p 25898888
28/07/2005 114.25p 116.00p 113.25p 114.25p 45281364
27/07/2005 114.50p 117.00p 114.50p 115.50p 29196624
26/07/2005 113.75p 115.75p 113.75p 115.00p 22499404
25/07/2005 114.25p 115.00p 113.75p 114.00p 21773132
22/07/2005 115.75p 115.75p 113.50p 114.25p 31161416
21/07/2005 115.50p 117.00p 113.25p 115.50p 31523716
20/07/2005 115.25p 116.25p 114.50p 115.00p 32564292
19/07/2005 115.25p 116.25p 114.25p 114.75p 37224824
18/07/2005 116.50p 117.00p 115.00p 115.25p 37497252
15/07/2005 117.25p 117.75p 115.50p 116.50p 20700372
14/07/2005 116.75p 118.25p 116.25p 117.00p 28476636
13/07/2005 115.75p 117.00p 115.25p 116.25p 24645304
12/07/2005 115.75p 116.75p 115.00p 115.25p 17839516
11/07/2005 116.00p 116.50p 114.75p 116.00p 14269435
08/07/2005 114.25p 115.25p 113.00p 114.75p 19477192
07/07/2005 115.50p 115.25p 108.75p 113.50p 40863764
06/07/2005 115.00p 115.75p 114.25p 115.25p 25752628
05/07/2005 115.75p 115.75p 114.00p 114.50p 21888988
04/07/2005 114.75p 116.00p 114.25p 115.25p 23317648
01/07/2005 114.50p 115.75p 114.00p 115.00p 33173478
30/06/2005 113.50p 115.75p 113.25p 115.00p 44872208
29/06/2005 113.00p 114.00p 112.50p 113.25p 16893998
28/06/2005 110.75p 112.25p 110.50p 111.75p 25214048
27/06/2005 111.50p 112.00p 110.25p 110.75p 16338430
24/06/2005 113.25p 113.75p 111.50p 112.00p 16493514
23/06/2005 114.25p 114.25p 112.75p 113.75p 29428600
22/06/2005 111.00p 114.00p 110.75p 113.50p 45727076
21/06/2005 111.75p 111.75p 110.50p 111.00p 14624395
20/06/2005 111.25p 112.00p 109.75p 111.25p 13091539
17/06/2005 111.25p 113.50p 111.25p 112.00p 23927734
16/06/2005 111.50p 111.75p 110.75p 111.25p 10506480
15/06/2005 109.50p 111.50p 108.75p 110.75p 25449214
14/06/2005 109.75p 109.75p 108.75p 108.75p 21174126
13/06/2005 109.75p 110.75p 108.50p 109.25p 18879332
10/06/2005 110.00p 110.00p 109.00p 109.00p 28541744
09/06/2005 109.25p 110.50p 108.50p 109.00p 21337540
08/06/2005 111.50p 111.75p 109.50p 109.75p 16380836
07/06/2005 109.75p 111.75p 109.50p 111.75p 15262608
06/06/2005 110.50p 111.75p 109.25p 109.50p 14941918
03/06/2005 111.25p 111.25p 109.00p 110.25p 21271600
02/06/2005 109.75p 110.75p 109.50p 110.50p 27164678
01/06/2005 109.25p 110.25p 107.75p 109.75p 27626788
31/05/2005 109.75p 110.75p 108.50p 108.50p 54539004
27/05/2005 109.75p 110.00p 109.00p 109.00p 51969384
26/05/2005 109.00p 111.00p 109.00p 110.00p 61227392
25/05/2005 111.00p 111.50p 109.50p 109.75p 86899120
24/05/2005 111.75p 112.25p 110.00p 111.00p 11341318
23/05/2005 111.00p 112.25p 110.75p 111.75p 8887703
20/05/2005 113.00p 113.25p 110.25p 110.75p 87284088
19/05/2005 109.75p 113.00p 110.50p 112.75p 51755648
18/05/2005 108.50p 110.75p 107.50p 110.50p 31401486
17/05/2005 108.50p 108.75p 107.25p 107.50p 23138452
16/05/2005 107.50p 109.25p 107.00p 108.50p 12873275
13/05/2005 107.75p 108.50p 107.00p 108.00p 43757124
12/05/2005 108.50p 109.00p 107.25p 108.00p 46935624
11/05/2005 107.50p 108.25p 106.75p 107.25p 17001320
10/05/2005 108.75p 109.00p 107.00p 107.25p 23432192
09/05/2005 109.75p 109.75p 107.75p 108.00p 30434956
06/05/2005 110.00p 110.25p 109.00p 109.50p 19594892
05/05/2005 109.25p 110.75p 108.75p 110.25p 65265664
04/05/2005 107.00p 109.50p 107.25p 108.75p 73349560
03/05/2005 105.25p 108.00p 105.25p 107.25p 110355744
29/04/2005 103.50p 105.00p 103.25p 104.25p 30964604
28/04/2005 106.25p 107.75p 104.00p 104.00p 33186664
27/04/2005 107.50p 108.50p 105.50p 106.00p 57886472
26/04/2005 108.75p 108.75p 107.00p 107.25p 56412660
25/04/2005 110.00p 110.00p 108.00p 108.50p 45835512
22/04/2005 109.25p 110.25p 108.50p 109.75p 12905454
21/04/2005 108.75p 109.75p 108.00p 108.50p 16519608
20/04/2005 110.50p 110.75p 108.75p 109.00p 33626932
19/04/2005 109.50p 111.00p 109.50p 110.50p 38398952
18/04/2005 109.25p 111.00p 108.50p 109.75p 22241076
15/04/2005 113.50p 113.50p 111.25p 111.75p 22359198
14/04/2005 113.75p 114.50p 113.00p 114.00p 34613280
13/04/2005 115.00p 116.00p 114.50p 114.50p 18222884
12/04/2005 114.75p 116.00p 114.25p 114.50p 48899476
11/04/2005 113.50p 115.25p 113.25p 114.75p 31044396
08/04/2005 113.25p 114.00p 113.00p 113.25p 25670210
07/04/2005 112.75p 113.50p 111.25p 113.00p 21231230
06/04/2005 113.25p 113.25p 112.50p 112.75p 23337952
05/04/2005 112.50p 113.25p 111.75p 112.75p 26246364
04/04/2005 112.75p 112.75p 110.75p 111.75p 27370676
01/04/2005 113.75p 114.00p 112.50p 112.75p 26241558
31/03/2005 114.00p 114.25p 112.75p 113.25p 32345986
30/03/2005 113.50p 116.75p 112.25p 113.25p 27400914
29/03/2005 117.00p 118.00p 115.75p 116.75p 50896208
24/03/2005 117.50p 119.00p 117.25p 117.75p 89758912
23/03/2005 117.00p 117.75p 116.00p 117.50p 21890830
22/03/2005 118.75p 119.00p 117.25p 118.25p 75764024
21/03/2005 117.50p 119.25p 117.25p 118.75p 56734272
18/03/2005 118.50p 119.00p 116.75p 117.25p 33384826
17/03/2005 118.50p 119.25p 117.25p 118.00p 76828296
16/03/2005 118.00p 119.50p 117.75p 118.00p 57470368
15/03/2005 118.00p 119.00p 117.25p 118.50p 69274520
14/03/2005 118.25p 118.75p 117.25p 118.50p 14116787
11/03/2005 117.75p 119.25p 117.25p 118.75p 31197824
10/03/2005 116.00p 118.00p 116.00p 117.25p 33873204
09/03/2005 117.00p 117.75p 116.00p 116.75p 27167748
08/03/2005 117.75p 118.00p 116.25p 116.75p 25425300
07/03/2005 117.00p 119.00p 117.00p 117.50p 34306512
04/03/2005 116.50p 117.50p 115.50p 117.25p 20686804
03/03/2005 116.75p 116.75p 115.25p 116.00p 64108800
02/03/2005 117.25p 117.25p 115.75p 116.50p 50637212
01/03/2005 117.75p 118.00p 116.50p 117.25p 70508336
28/02/2005 119.00p 120.50p 118.00p 118.00p 21960730
25/02/2005 117.50p 119.50p 117.50p 119.25p 34072632
24/02/2005 118.50p 120.25p 117.50p 117.50p 80670736
23/02/2005 117.00p 118.50p 114.50p 118.00p 42236848
22/02/2005 118.25p 119.00p 116.75p 117.25p 27468136
21/02/2005 118.75p 119.50p 118.00p 118.75p 13989193
18/02/2005 117.50p 119.00p 117.50p 119.00p 28335968
17/02/2005 116.50p 118.50p 116.50p 117.50p 16518810

*Close Price adjusted for both dividends and splits