Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/10/2023 217.80p 219.40p 214.80p 215.10p 7200754
17/10/2023 218.50p 220.10p 216.80p 217.20p 8748752
16/10/2023 218.10p 220.00p 215.30p 218.30p 11320545
13/10/2023 220.70p 222.10p 216.20p 216.30p 8166131
12/10/2023 221.60p 223.40p 218.80p 220.90p 9893715
11/10/2023 218.50p 221.20p 217.80p 220.10p 12517363
10/10/2023 216.70p 219.72p 212.70p 219.10p 8739800
09/10/2023 216.20p 216.83p 213.90p 214.30p 18872216
06/10/2023 212.60p 220.70p 209.30p 217.10p 17108920
05/10/2023 210.00p 212.20p 209.30p 210.40p 9788448
04/10/2023 210.00p 213.20p 208.00p 209.60p 29653120
03/10/2023 215.00p 217.30p 212.90p 212.90p 14337210
02/10/2023 223.00p 223.90p 215.70p 215.70p 13894704
29/09/2023 223.10p 224.50p 221.80p 222.50p 12281698
28/09/2023 222.30p 223.13p 220.40p 221.80p 13908841
27/09/2023 224.90p 226.10p 221.70p 223.00p 10274947
26/09/2023 222.80p 227.10p 222.60p 225.20p 16135059
25/09/2023 225.30p 226.30p 222.60p 224.10p 21068184
22/09/2023 227.50p 228.63p 226.00p 226.50p 16674649
21/09/2023 227.30p 232.80p 227.10p 229.10p 12204985
20/09/2023 227.30p 231.60p 227.00p 230.50p 10555884
19/09/2023 225.50p 229.50p 225.23p 226.40p 12886558
18/09/2023 227.50p 230.20p 224.50p 224.90p 10340118
15/09/2023 229.60p 231.40p 227.97p 229.30p 27538864
14/09/2023 224.30p 227.90p 221.50p 227.30p 16857716
13/09/2023 220.00p 224.60p 220.00p 224.00p 17766630
12/09/2023 220.40p 222.80p 219.50p 220.50p 23642364
11/09/2023 218.30p 221.02p 218.30p 220.00p 12573584
08/09/2023 214.00p 216.60p 212.30p 216.60p 14024684
07/09/2023 212.60p 214.80p 211.95p 213.60p 13615431
06/09/2023 214.70p 215.10p 212.60p 213.90p 9333665
05/09/2023 214.70p 217.81p 214.10p 216.00p 7130854
04/09/2023 219.80p 220.60p 215.70p 216.30p 6521324
01/09/2023 219.30p 219.90p 218.10p 218.60p 10217863
31/08/2023 219.90p 221.10p 218.70p 218.70p 18988916
30/08/2023 221.30p 222.90p 219.50p 219.50p 6766366
29/08/2023 215.50p 220.60p 215.50p 220.30p 42912048
25/08/2023 214.70p 216.91p 212.64p 212.70p 20711131
24/08/2023 216.80p 218.10p 214.30p 214.40p 10468066
23/08/2023 219.90p 222.93p 219.40p 220.00p 13575047
22/08/2023 218.10p 220.81p 216.80p 218.80p 14713204
21/08/2023 217.50p 219.62p 217.00p 217.30p 12792590
18/08/2023 219.10p 220.60p 216.90p 218.50p 21195682
17/08/2023 221.00p 222.40p 219.80p 220.00p 13441289
16/08/2023 224.60p 229.55p 221.10p 222.00p 16538379
15/08/2023 234.00p 234.50p 222.90p 226.10p 21061900
14/08/2023 230.50p 234.40p 230.00p 233.10p 11034111
11/08/2023 231.80p 233.10p 229.55p 230.10p 7077087
10/08/2023 230.20p 234.40p 229.50p 233.00p 13309844
09/08/2023 229.70p 230.50p 228.20p 228.90p 11379855
08/08/2023 227.50p 229.60p 226.85p 227.60p 9331920
07/08/2023 227.80p 229.90p 227.40p 228.80p 6108868
04/08/2023 226.80p 228.85p 225.30p 228.30p 7026369
03/08/2023 224.00p 228.20p 223.40p 226.20p 10803019
02/08/2023 227.80p 230.40p 224.03p 224.70p 31054836
01/08/2023 232.40p 232.56p 229.70p 230.40p 17186924
31/07/2023 233.90p 234.50p 231.90p 233.40p 8469136
28/07/2023 237.20p 238.10p 232.90p 234.40p 7044150
27/07/2023 238.30p 238.30p 235.30p 237.60p 8866289
26/07/2023 234.60p 236.60p 233.00p 236.60p 20079398
25/07/2023 233.00p 236.20p 232.80p 235.20p 5325845
24/07/2023 230.50p 236.00p 230.30p 233.80p 7088569
21/07/2023 236.00p 236.50p 230.70p 231.70p 9207543
20/07/2023 237.20p 239.60p 234.27p 234.90p 11994412
19/07/2023 231.20p 238.40p 230.84p 236.80p 18366052
18/07/2023 223.00p 226.70p 222.20p 226.60p 9499889
17/07/2023 223.90p 225.44p 222.90p 223.90p 8193713
14/07/2023 226.10p 226.50p 223.80p 223.80p 21262762
13/07/2023 228.30p 229.60p 225.10p 227.50p 10121782
12/07/2023 226.90p 231.40p 226.50p 228.90p 10209574
11/07/2023 223.50p 226.90p 222.85p 226.40p 19059228
10/07/2023 219.80p 223.50p 219.10p 222.50p 12770379
07/07/2023 218.60p 221.70p 217.90p 220.80p 11386651
06/07/2023 223.00p 223.00p 218.50p 218.70p 22269148
05/07/2023 226.20p 226.80p 222.30p 223.60p 14209270
04/07/2023 230.10p 230.50p 228.20p 228.40p 10075116
03/07/2023 228.60p 231.10p 228.10p 229.30p 7818765
30/06/2023 225.40p 228.90p 225.00p 227.30p 8367593
29/06/2023 227.00p 227.70p 224.00p 224.40p 9153860
28/06/2023 226.10p 229.40p 226.10p 227.70p 8027478
27/06/2023 227.20p 228.50p 224.80p 226.50p 8665041
26/06/2023 223.50p 225.56p 221.00p 224.90p 10324756
23/06/2023 221.60p 223.60p 220.30p 223.00p 10075809
22/06/2023 223.40p 226.40p 222.76p 223.00p 17491360
21/06/2023 226.10p 228.76p 225.19p 225.50p 12596802
20/06/2023 228.00p 231.30p 227.40p 229.20p 7580249
19/06/2023 229.00p 231.90p 228.40p 228.80p 6398893
16/06/2023 233.00p 236.00p 229.77p 230.40p 34437196
15/06/2023 236.40p 237.24p 230.10p 232.00p 14639239
14/06/2023 235.50p 238.90p 234.85p 238.00p 9562977
13/06/2023 242.00p 242.91p 234.50p 235.70p 10914707
12/06/2023 241.90p 243.10p 239.90p 240.40p 12076872
09/06/2023 238.30p 240.70p 237.70p 239.40p 13689880
08/06/2023 239.80p 241.30p 236.60p 238.00p 7574435
07/06/2023 240.20p 241.17p 238.50p 238.90p 14625395
06/06/2023 234.10p 241.20p 234.00p 240.30p 24139534
05/06/2023 237.70p 239.90p 234.38p 234.40p 15160426
02/06/2023 230.00p 246.23p 229.70p 236.00p 12191726
01/06/2023 229.10p 231.37p 226.79p 228.80p 12052206
31/05/2023 228.90p 232.20p 228.00p 228.10p 29550192
30/05/2023 229.00p 232.50p 227.91p 230.30p 20357180
26/05/2023 229.00p 229.76p 224.60p 228.10p 14243998
25/05/2023 230.50p 230.80p 225.10p 228.00p 11941520
24/05/2023 235.30p 243.93p 227.40p 229.60p 23809384
23/05/2023 236.70p 238.80p 235.70p 237.50p 11000238
22/05/2023 235.20p 236.60p 233.73p 236.60p 13137218
19/05/2023 233.30p 237.60p 232.94p 235.20p 9700016
18/05/2023 232.80p 234.00p 231.90p 232.80p 6875646
17/05/2023 228.60p 230.97p 228.00p 230.40p 17781696
16/05/2023 233.00p 233.42p 229.70p 230.00p 10247475
15/05/2023 232.70p 234.20p 230.80p 232.70p 8234475
12/05/2023 230.80p 245.13p 229.40p 230.80p 12318939
11/05/2023 226.70p 229.70p 225.18p 229.70p 14204367
10/05/2023 227.70p 229.40p 225.10p 226.10p 8724416
09/05/2023 229.50p 229.90p 225.00p 226.10p 11505447
05/05/2023 226.30p 229.30p 225.20p 228.30p 11807227
04/05/2023 231.50p 231.82p 222.30p 224.10p 25503356
03/05/2023 230.00p 233.00p 228.50p 231.60p 14770478
02/05/2023 234.00p 236.80p 227.80p 227.80p 18206616
28/04/2023 236.40p 236.90p 230.60p 234.10p 57460274
27/04/2023 239.00p 239.70p 235.00p 235.00p 28873744
26/04/2023 250.60p 254.20p 249.60p 253.00p 20318796
25/04/2023 253.20p 253.90p 250.70p 251.40p 14154751
24/04/2023 252.70p 255.50p 251.80p 254.80p 14250893
21/04/2023 252.60p 255.93p 251.40p 254.10p 14340031
20/04/2023 254.80p 255.50p 252.83p 253.80p 9598440
19/04/2023 252.10p 254.20p 251.20p 253.30p 10597538
18/04/2023 250.40p 254.00p 249.92p 252.40p 11958122
17/04/2023 251.20p 252.00p 248.00p 249.00p 13546740
14/04/2023 249.20p 252.00p 247.00p 250.10p 17186172
13/04/2023 247.60p 249.20p 247.00p 249.10p 14743776
12/04/2023 249.50p 251.25p 246.90p 246.90p 19015338
11/04/2023 244.20p 248.50p 243.10p 248.50p 24740688
06/04/2023 236.80p 242.50p 236.78p 242.00p 13210112
05/04/2023 237.90p 238.21p 234.80p 234.80p 10717796
04/04/2023 239.70p 241.70p 236.90p 237.10p 12858570
03/04/2023 239.40p 241.70p 238.00p 238.00p 15676122
31/03/2023 241.60p 242.70p 237.90p 238.90p 17256830
30/03/2023 238.20p 243.32p 237.80p 241.80p 15358805
29/03/2023 231.40p 237.20p 229.80p 236.80p 11882879
28/03/2023 232.50p 233.40p 227.45p 229.60p 21444670
27/03/2023 233.20p 234.60p 228.10p 229.40p 20476224
24/03/2023 228.00p 229.60p 221.80p 229.40p 31219336
23/03/2023 235.00p 235.40p 228.90p 228.90p 19792712
22/03/2023 237.10p 238.10p 235.00p 235.50p 24780948
21/03/2023 235.10p 239.70p 233.90p 237.60p 36632060
20/03/2023 220.90p 230.80p 215.60p 230.50p 42519432
17/03/2023 235.40p 238.30p 225.35p 226.60p 32679438
16/03/2023 233.90p 238.50p 229.20p 234.40p 20941272
15/03/2023 242.80p 243.20p 228.95p 230.00p 30884260
14/03/2023 240.10p 248.10p 238.10p 244.00p 23753412
13/03/2023 252.00p 253.20p 239.70p 241.30p 34517956
10/03/2023 258.60p 259.40p 250.50p 252.00p 30438618
09/03/2023 261.90p 264.60p 259.95p 263.20p 19789716
08/03/2023 263.00p 311.13p 258.00p 261.50p 36707448
07/03/2023 263.70p 269.40p 263.50p 265.80p 27858914
06/03/2023 265.10p 267.90p 261.21p 263.60p 9704635
03/03/2023 258.10p 264.40p 256.10p 263.90p 25266904
02/03/2023 257.00p 258.20p 254.47p 255.50p 13907117
01/03/2023 255.20p 258.20p 253.50p 257.10p 25941670
28/02/2023 255.90p 260.20p 254.20p 255.90p 16909936
27/02/2023 255.90p 258.10p 255.40p 256.50p 11861717
24/02/2023 254.10p 256.30p 252.60p 253.50p 7764974
23/02/2023 251.80p 255.60p 251.80p 253.40p 15770130
22/02/2023 252.70p 254.60p 250.30p 251.80p 11341818
21/02/2023 259.00p 259.30p 255.40p 255.40p 10352381
20/02/2023 260.90p 261.26p 258.65p 259.50p 43655028
17/02/2023 258.10p 260.60p 255.80p 260.00p 22669024
16/02/2023 259.60p 261.80p 258.20p 259.50p 13995212
15/02/2023 255.20p 258.70p 254.10p 258.30p 7412920
14/02/2023 256.40p 257.10p 254.00p 254.70p 8299939
13/02/2023 254.20p 255.50p 252.80p 254.90p 8839820
10/02/2023 255.20p 255.70p 250.50p 253.60p 13183750
09/02/2023 254.00p 257.40p 253.70p 256.00p 12414395
08/02/2023 255.20p 256.60p 253.30p 253.30p 11646466
07/02/2023 257.50p 257.79p 253.40p 254.10p 14819114
06/02/2023 260.10p 260.20p 255.00p 256.70p 8465710
03/02/2023 259.80p 261.30p 257.60p 261.30p 11974293
02/02/2023 256.00p 261.10p 255.80p 259.80p 9674814
01/02/2023 254.50p 255.50p 253.55p 254.90p 11272905
31/01/2023 254.00p 256.00p 252.00p 254.00p 14758674
30/01/2023 257.80p 258.70p 252.20p 256.00p 29409646
27/01/2023 260.40p 261.40p 257.90p 260.80p 6305043
26/01/2023 262.00p 262.00p 258.60p 259.80p 8617269
25/01/2023 260.40p 261.80p 257.75p 258.80p 6590020
24/01/2023 257.70p 261.08p 256.50p 259.60p 11304235
23/01/2023 255.70p 259.00p 255.30p 256.80p 15631298
20/01/2023 254.20p 256.50p 253.60p 254.90p 6630155
19/01/2023 259.00p 259.70p 253.10p 253.20p 8679348
18/01/2023 256.50p 260.80p 256.10p 259.10p 23446820
17/01/2023 258.40p 259.91p 256.30p 257.50p 8320195
16/01/2023 259.60p 259.90p 256.40p 258.60p 7370905
13/01/2023 260.50p 261.90p 258.40p 258.90p 12560328
12/01/2023 254.00p 260.31p 253.45p 259.60p 11998003
11/01/2023 257.20p 257.20p 248.40p 252.20p 24791184
10/01/2023 258.80p 259.80p 256.60p 258.30p 20095666
09/01/2023 259.30p 263.20p 259.00p 261.00p 12547686
06/01/2023 259.40p 259.71p 255.70p 258.40p 8825649
05/01/2023 256.10p 258.80p 255.20p 258.00p 9161770
04/01/2023 253.70p 257.50p 253.60p 256.80p 13388539

*Close Price adjusted for both dividends and splits