Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/05/2004 94.75p 95.00p 93.00p 93.00p 69379184
04/05/2004 93.50p 97.00p 93.00p 94.25p 28030956
30/04/2004 94.00p 95.75p 93.25p 93.50p 28438544
29/04/2004 94.75p 95.25p 93.75p 94.00p 90257512
28/04/2004 96.00p 98.00p 94.50p 94.75p 136285376
27/04/2004 98.00p 98.25p 95.75p 97.00p 30305868
26/04/2004 95.75p 97.75p 95.50p 97.50p 51074040
23/04/2004 96.50p 97.00p 95.00p 95.75p 49165728
22/04/2004 96.00p 96.75p 95.50p 96.00p 36543024
21/04/2004 95.00p 96.50p 95.00p 96.00p 41677148
20/04/2004 95.50p 96.50p 94.00p 96.00p 35600068
19/04/2004 95.25p 95.50p 94.50p 95.25p 30590392
16/04/2004 92.50p 95.50p 92.50p 95.25p 51559716
15/04/2004 94.75p 97.50p 92.25p 92.75p 61054588
14/04/2004 97.25p 97.50p 94.25p 95.00p 56174680
13/04/2004 95.50p 97.75p 94.00p 97.50p 95730392
08/04/2004 95.00p 95.75p 94.50p 94.75p 19692856
07/04/2004 95.75p 96.50p 94.25p 95.00p 47296588
06/04/2004 98.00p 98.50p 94.00p 95.75p 64568004
05/04/2004 96.00p 97.50p 95.50p 97.25p 21810358
02/04/2004 94.50p 97.50p 94.50p 96.75p 57948528
01/04/2004 95.50p 98.00p 94.00p 95.00p 36885032
31/03/2004 96.00p 96.50p 94.25p 94.75p 86758360
30/03/2004 97.75p 98.75p 96.75p 98.50p 53060364
29/03/2004 95.75p 98.25p 95.75p 97.75p 25451480
26/03/2004 97.50p 97.75p 95.25p 96.75p 27431906
25/03/2004 94.75p 97.00p 93.75p 97.25p 40619308
24/03/2004 94.50p 96.00p 93.25p 94.50p 66837348
23/03/2004 93.75p 94.75p 93.25p 93.25p 42114648
22/03/2004 93.00p 96.50p 92.00p 93.00p 226515696
19/03/2004 94.25p 95.00p 92.00p 93.50p 89079512
18/03/2004 96.25p 98.25p 93.50p 94.00p 54243832
17/03/2004 96.25p 96.50p 95.00p 96.00p 45354168
16/03/2004 95.25p 96.50p 95.25p 96.00p 43975440
15/03/2004 99.00p 99.00p 95.50p 95.50p 31062894
12/03/2004 96.75p 99.25p 93.75p 99.00p 84507048
11/03/2004 100.00p 100.50p 97.00p 97.00p 84313056
10/03/2004 101.50p 102.25p 100.75p 101.50p 25217154
09/03/2004 103.25p 103.75p 102.25p 102.25p 28455554
08/03/2004 103.25p 104.25p 102.75p 103.75p 52903052
05/03/2004 102.25p 104.50p 102.25p 103.00p 82230688
04/03/2004 100.00p 103.00p 99.75p 102.50p 280463104
03/03/2004 100.50p 101.50p 99.50p 100.00p 100267576
02/03/2004 101.50p 102.25p 100.25p 101.00p 52148480
01/03/2004 101.00p 102.25p 100.75p 101.25p 59198848
27/02/2004 102.00p 102.50p 100.00p 100.00p 97053992
26/02/2004 103.75p 104.25p 100.25p 101.00p 131307032
25/02/2004 101.75p 103.50p 101.25p 103.00p 72682888
24/02/2004 102.75p 104.75p 100.75p 101.00p 96849792
23/02/2004 103.25p 104.50p 103.25p 104.25p 23833028
20/02/2004 104.50p 104.50p 102.75p 103.00p 25525364
19/02/2004 104.00p 105.25p 103.50p 104.75p 41862860
18/02/2004 101.50p 104.50p 101.50p 103.50p 98978560
17/02/2004 99.00p 100.25p 98.50p 100.00p 61940152
16/02/2004 99.50p 100.00p 98.75p 99.00p 24566462
13/02/2004 99.75p 100.25p 98.25p 99.50p 41393760
12/02/2004 100.50p 101.25p 99.00p 99.50p 71471216
11/02/2004 99.50p 101.00p 99.50p 100.50p 48807904
10/02/2004 101.50p 102.00p 100.25p 100.25p 39668820
09/02/2004 101.00p 102.25p 100.50p 102.00p 226130992
06/02/2004 98.75p 101.00p 98.25p 101.00p 80546936
05/02/2004 98.00p 99.25p 97.25p 97.25p 35118288
04/02/2004 97.75p 99.25p 97.25p 98.50p 25176636
03/02/2004 99.00p 99.50p 97.75p 98.25p 38881608
02/02/2004 99.25p 101.50p 99.25p 99.25p 47554448
30/01/2004 101.00p 101.50p 98.75p 99.00p 65350316
29/01/2004 101.00p 101.50p 99.25p 99.50p 53172736
28/01/2004 100.25p 103.50p 99.50p 101.75p 70521888
27/01/2004 103.25p 103.75p 99.75p 100.75p 96234168
26/01/2004 106.00p 106.00p 102.00p 102.25p 59651208
23/01/2004 107.50p 108.00p 105.50p 107.50p 35454036
22/01/2004 108.50p 108.75p 106.00p 107.00p 40443424
21/01/2004 109.50p 109.50p 106.75p 107.75p 24844944
20/01/2004 110.00p 110.25p 108.25p 109.00p 39517056
19/01/2004 109.50p 110.00p 108.75p 109.50p 37777960
16/01/2004 108.00p 108.75p 107.00p 108.75p 38857192
15/01/2004 105.00p 108.50p 104.25p 107.25p 88375832
14/01/2004 100.75p 105.25p 100.25p 104.50p 117501904
13/01/2004 102.25p 102.50p 99.50p 99.75p 49944852
12/01/2004 101.00p 102.25p 101.00p 101.50p 32436134
09/01/2004 102.00p 103.00p 101.25p 101.25p 30706622
08/01/2004 99.75p 103.00p 99.50p 102.25p 71550496
07/01/2004 102.75p 103.25p 99.25p 99.50p 58517628
06/01/2004 102.75p 104.00p 102.00p 103.00p 54540868
05/01/2004 101.25p 103.00p 101.00p 102.25p 52818856
02/01/2004 99.50p 102.00p 99.00p 101.75p 19719868
31/12/2003 98.75p 100.50p 98.75p 100.25p 10654747
30/12/2003 99.00p 99.50p 98.25p 99.50p 16791432
29/12/2003 97.50p 99.25p 96.25p 98.50p 11376074
24/12/2003 97.00p 98.75p 97.00p 97.50p 5056596
23/12/2003 97.25p 98.00p 96.25p 97.75p 17286924
22/12/2003 96.50p 97.50p 95.75p 96.25p 18089518
19/12/2003 96.50p 97.50p 96.25p 97.25p 22035288
18/12/2003 96.00p 97.00p 95.50p 96.00p 26888152
17/12/2003 96.75p 97.25p 95.75p 95.75p 49888044
16/12/2003 95.50p 96.75p 95.00p 96.00p 28943340
15/12/2003 97.00p 97.25p 95.75p 95.75p 21491756
12/12/2003 96.50p 97.25p 95.50p 95.75p 19358620
11/12/2003 96.50p 97.75p 95.50p 96.00p 40489904
10/12/2003 98.00p 98.50p 96.25p 96.50p 45895560
09/12/2003 98.25p 99.75p 98.25p 98.50p 30323892
08/12/2003 98.50p 99.75p 97.50p 97.75p 20019112
05/12/2003 99.25p 99.75p 97.75p 99.25p 24242468
04/12/2003 100.00p 100.25p 99.00p 99.75p 28543262
03/12/2003 100.00p 100.25p 99.00p 99.75p 48526932
02/12/2003 100.50p 101.25p 99.25p 99.75p 26840884
01/12/2003 100.75p 101.50p 100.25p 101.25p 27451500
28/11/2003 100.50p 102.25p 99.50p 99.50p 20340714
27/11/2003 101.50p 101.75p 100.00p 101.00p 26955516
26/11/2003 101.00p 103.25p 100.75p 101.25p 34226984
25/11/2003 102.00p 102.75p 101.00p 101.00p 32027224
24/11/2003 101.75p 102.25p 101.00p 102.00p 26701260
21/11/2003 101.75p 102.00p 100.00p 100.75p 17731558
20/11/2003 102.25p 102.75p 99.75p 101.50p 32935616
19/11/2003 101.25p 102.50p 100.75p 101.25p 34585656
18/11/2003 104.25p 104.75p 101.75p 102.00p 35887512
17/11/2003 104.00p 105.00p 103.50p 103.75p 38095332
14/11/2003 106.00p 106.50p 105.25p 105.25p 19368448
13/11/2003 107.50p 108.25p 105.50p 106.00p 23799912
12/11/2003 106.00p 107.25p 104.50p 106.50p 22565396
11/11/2003 105.00p 105.75p 104.75p 105.50p 31731048
10/11/2003 106.25p 107.00p 105.00p 105.75p 20173644
07/11/2003 104.25p 108.00p 104.25p 107.25p 34953880
06/11/2003 104.25p 106.50p 103.00p 103.75p 27074136
05/11/2003 106.50p 106.50p 103.50p 104.00p 30951326
04/11/2003 105.50p 107.50p 105.50p 106.50p 25115932
03/11/2003 103.50p 107.00p 103.50p 106.25p 18739460
31/10/2003 103.50p 104.25p 101.75p 104.00p 32774446
30/10/2003 104.00p 105.50p 102.50p 103.25p 102242584
29/10/2003 105.50p 105.75p 103.75p 104.25p 18032650
28/10/2003 104.75p 105.50p 102.75p 104.50p 20569768
27/10/2003 105.00p 105.25p 103.25p 104.50p 15563841
24/10/2003 104.25p 104.75p 102.50p 103.50p 26325240
23/10/2003 103.50p 105.00p 101.50p 103.25p 101170376
22/10/2003 108.00p 108.25p 104.25p 106.75p 51598816
21/10/2003 105.25p 109.00p 104.75p 108.25p 78420736
20/10/2003 104.25p 107.75p 104.00p 104.75p 55189844
17/10/2003 103.25p 105.75p 101.75p 104.00p 55896904
16/10/2003 102.75p 104.00p 102.25p 102.75p 35299416
15/10/2003 102.25p 104.00p 101.75p 103.50p 53419148
14/10/2003 101.50p 102.00p 100.25p 101.00p 23561432
13/10/2003 99.50p 101.75p 98.75p 101.25p 28620156
10/10/2003 99.50p 100.50p 98.00p 99.50p 24909240
09/10/2003 98.75p 100.00p 97.50p 99.50p 25251198
08/10/2003 97.50p 99.00p 96.75p 98.00p 56869528
07/10/2003 97.75p 97.75p 95.50p 97.50p 16526123
06/10/2003 97.75p 99.50p 96.75p 97.25p 18122542
03/10/2003 96.75p 100.00p 96.25p 98.25p 58751112
02/10/2003 96.50p 98.25p 95.50p 96.75p 30878952
01/10/2003 93.00p 95.50p 92.25p 95.50p 48203640
30/09/2003 95.25p 96.25p 92.00p 92.25p 49166916
29/09/2003 94.75p 96.75p 93.75p 94.75p 26991274
26/09/2003 95.75p 96.00p 92.50p 95.00p 51587912
25/09/2003 96.00p 97.50p 95.25p 96.00p 44215488
24/09/2003 97.50p 99.50p 97.25p 97.25p 27197196
23/09/2003 99.25p 99.25p 96.25p 96.25p 45211072
22/09/2003 99.25p 100.25p 97.50p 98.25p 29520208
19/09/2003 103.00p 104.00p 99.50p 100.00p 47231676
18/09/2003 103.25p 104.25p 102.75p 103.75p 29381512
17/09/2003 102.00p 104.25p 102.00p 103.00p 69824632
16/09/2003 100.25p 102.25p 99.50p 101.50p 56127744
15/09/2003 99.50p 100.75p 98.75p 100.25p 29387600
12/09/2003 100.25p 100.50p 96.50p 98.00p 24246548
11/09/2003 98.75p 101.25p 98.00p 98.75p 51534168
10/09/2003 101.25p 102.25p 97.75p 98.00p 48941088
09/09/2003 105.25p 105.75p 102.50p 103.00p 34803520
08/09/2003 102.50p 105.50p 101.75p 105.00p 23779484
05/09/2003 104.25p 104.75p 101.75p 103.00p 48168524
04/09/2003 106.00p 107.00p 102.75p 103.25p 37942032
03/09/2003 106.00p 108.00p 104.75p 106.50p 36255208
02/09/2003 104.00p 106.25p 103.25p 104.50p 39636488
01/09/2003 100.00p 104.25p 100.00p 103.25p 116448432
29/08/2003 102.25p 102.50p 99.25p 99.50p 22152100
28/08/2003 100.25p 102.75p 99.25p 100.00p 36308524
27/08/2003 101.75p 103.50p 100.00p 100.25p 32573156
26/08/2003 103.00p 103.25p 100.25p 101.50p 78308816
22/08/2003 102.00p 104.00p 102.00p 103.00p 72268208
21/08/2003 102.75p 105.00p 102.25p 102.75p 26400804
20/08/2003 105.75p 106.00p 101.25p 103.50p 47332700
19/08/2003 103.00p 105.50p 103.00p 105.25p 31762120
18/08/2003 102.75p 103.75p 101.50p 103.50p 25454246
15/08/2003 102.00p 103.00p 101.50p 102.00p 32430086
14/08/2003 100.00p 102.00p 99.00p 101.75p 31609476
13/08/2003 98.75p 100.75p 98.50p 99.25p 31459160
12/08/2003 97.75p 99.50p 97.25p 98.00p 18420060
11/08/2003 97.50p 98.75p 97.00p 98.50p 20406980
08/08/2003 96.50p 98.25p 96.00p 97.00p 17196412
07/08/2003 96.50p 97.75p 95.75p 97.50p 26481408
06/08/2003 99.00p 101.00p 95.25p 95.75p 58360788
05/08/2003 100.25p 101.50p 98.75p 101.00p 28509834
04/08/2003 99.75p 100.50p 98.50p 99.50p 25937340
01/08/2003 100.00p 101.50p 99.50p 100.00p 35466068
31/07/2003 97.75p 101.50p 97.00p 100.75p 59690556
30/07/2003 95.50p 97.75p 95.50p 97.25p 32391322
29/07/2003 96.00p 99.00p 95.75p 96.50p 55842120
28/07/2003 98.00p 98.75p 95.75p 98.50p 55472880
25/07/2003 92.25p 97.00p 92.25p 97.00p 66505916
24/07/2003 91.50p 93.25p 91.25p 92.75p 94366880
23/07/2003 89.25p 90.00p 87.75p 88.25p 28896498
22/07/2003 89.25p 90.50p 88.00p 89.00p 27120416

*Close Price adjusted for both dividends and splits