Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
03/01/2023 251.10p 255.83p 251.00p 252.10p 23556810
30/12/2022 251.80p 253.90p 249.50p 249.50p 3455983
29/12/2022 250.50p 252.80p 248.51p 252.50p 4305433
28/12/2022 252.20p 253.80p 251.10p 251.70p 4884562
23/12/2022 250.00p 252.70p 249.20p 250.60p 2617338
22/12/2022 253.20p 255.20p 248.40p 250.10p 5576171
21/12/2022 247.40p 253.00p 246.90p 253.00p 12774169
20/12/2022 244.80p 248.10p 243.40p 246.20p 8574501
19/12/2022 247.90p 249.30p 246.70p 247.10p 10795994
16/12/2022 253.80p 254.20p 244.10p 246.90p 38566712
15/12/2022 257.10p 257.70p 252.90p 254.10p 10829781
14/12/2022 258.20p 259.60p 257.40p 258.60p 8746163
13/12/2022 253.10p 261.90p 252.20p 258.20p 11469028
12/12/2022 253.10p 254.40p 251.20p 252.00p 9875598
09/12/2022 252.50p 255.05p 251.00p 254.70p 7216081
08/12/2022 254.60p 254.60p 251.95p 252.10p 7036532
07/12/2022 255.20p 256.90p 252.90p 253.40p 10158926
06/12/2022 254.40p 257.59p 253.50p 256.10p 10241851
05/12/2022 255.10p 259.30p 253.60p 255.10p 12119591
02/12/2022 255.90p 257.60p 252.20p 254.90p 5893572
01/12/2022 254.30p 257.60p 252.70p 255.30p 7085174
30/11/2022 255.60p 256.30p 251.60p 251.60p 35905112
29/11/2022 255.00p 260.30p 251.22p 254.40p 27918150
28/11/2022 259.50p 261.00p 256.40p 256.70p 6962238
25/11/2022 260.50p 261.30p 258.10p 260.90p 5792901
24/11/2022 260.10p 263.80p 259.70p 260.90p 4283413
23/11/2022 258.80p 261.40p 257.80p 260.20p 5900774
22/11/2022 260.90p 262.60p 258.00p 258.20p 10589391
21/11/2022 259.20p 261.40p 191.37p 260.50p 7588932
18/11/2022 261.70p 265.40p 258.30p 261.40p 19470520
17/11/2022 248.00p 254.30p 246.80p 253.60p 13488920
16/11/2022 246.40p 248.00p 244.50p 248.00p 9598703
15/11/2022 246.90p 249.10p 243.30p 246.30p 10911798
14/11/2022 250.30p 251.95p 246.30p 248.20p 12719071
11/11/2022 247.00p 254.70p 245.80p 249.20p 26074390
10/11/2022 235.20p 246.80p 234.50p 246.80p 14989718
09/11/2022 238.50p 239.30p 234.70p 236.30p 8885813
08/11/2022 238.00p 240.10p 236.00p 239.50p 11776073
07/11/2022 236.90p 240.80p 235.60p 239.20p 8859675
04/11/2022 233.80p 239.10p 231.50p 238.30p 10897151
03/11/2022 231.90p 233.20p 227.80p 231.30p 15336855
02/11/2022 236.40p 237.40p 233.30p 234.20p 8064649
01/11/2022 236.30p 237.90p 234.10p 235.10p 9995329
31/10/2022 230.90p 234.90p 230.02p 232.90p 17076276
28/10/2022 228.50p 231.90p 226.60p 230.50p 10066112
27/10/2022 232.50p 234.30p 231.00p 231.90p 12291447
26/10/2022 233.90p 236.10p 231.80p 234.10p 21652532
25/10/2022 234.20p 235.17p 228.34p 235.00p 11799280
24/10/2022 229.90p 235.60p 229.40p 232.30p 18675538
21/10/2022 228.20p 230.30p 224.90p 228.70p 11248771
20/10/2022 227.00p 233.00p 224.50p 229.90p 12267064
19/10/2022 228.50p 230.29p 221.66p 228.00p 10429984
18/10/2022 230.00p 233.80p 227.40p 227.40p 21662464
17/10/2022 218.20p 229.80p 217.53p 226.50p 20689804
14/10/2022 221.60p 225.60p 217.53p 218.60p 16703530
13/10/2022 202.60p 218.20p 201.40p 217.30p 22972608
12/10/2022 212.00p 212.00p 202.40p 204.10p 24849500
11/10/2022 221.20p 221.34p 212.30p 212.30p 24412836
10/10/2022 220.10p 227.80p 219.90p 223.90p 10024383
07/10/2022 223.10p 225.50p 220.00p 221.80p 8275152
06/10/2022 227.80p 229.90p 223.50p 224.20p 17129848
05/10/2022 234.00p 236.51p 224.60p 225.70p 13108127
04/10/2022 230.00p 235.52p 227.80p 235.00p 26339226
03/10/2022 212.70p 221.93p 211.32p 221.90p 26647000
30/09/2022 212.50p 221.20p 212.50p 216.50p 23191660
29/09/2022 218.20p 219.54p 208.90p 212.50p 29042040
28/09/2022 228.70p 230.50p 212.90p 220.30p 46731568
27/09/2022 244.30p 245.10p 233.40p 233.40p 20324356
26/09/2022 245.20p 245.20p 239.38p 242.30p 18727888
23/09/2022 255.10p 257.00p 244.40p 246.20p 14035945
22/09/2022 260.00p 262.86p 254.60p 254.90p 8314829
21/09/2022 257.90p 262.00p 256.30p 262.00p 10105939
20/09/2022 264.10p 266.20p 258.30p 259.30p 21586102
19/09/2022 260.00p 265.11p 258.10p 262.00p 19842530
16/09/2022 260.00p 265.11p 258.10p 262.00p 19842530
15/09/2022 260.90p 263.80p 259.90p 262.90p 5501279
14/09/2022 261.00p 262.50p 256.30p 259.80p 8880446
13/09/2022 266.70p 269.90p 261.10p 262.30p 15963990
12/09/2022 262.00p 267.70p 261.15p 265.80p 8624019
09/09/2022 258.10p 262.87p 257.80p 262.30p 13960580
08/09/2022 257.00p 258.10p 251.70p 256.60p 9584580
07/09/2022 255.00p 256.60p 253.70p 255.00p 29444432
06/09/2022 253.70p 262.27p 252.80p 258.00p 18304826
05/09/2022 251.30p 253.62p 247.40p 253.50p 9847942
02/09/2022 246.40p 256.17p 245.60p 254.70p 12187726
01/09/2022 250.00p 250.80p 244.10p 245.40p 11805650
31/08/2022 256.20p 257.13p 251.20p 252.50p 18348154
30/08/2022 253.10p 258.60p 252.00p 254.70p 8618634
29/08/2022 260.00p 261.80p 255.50p 255.50p 6466866
26/08/2022 260.00p 261.80p 255.50p 255.50p 6466866
25/08/2022 263.60p 263.60p 257.00p 258.40p 7577499
24/08/2022 262.30p 263.50p 256.20p 259.40p 8879381
23/08/2022 262.90p 265.50p 262.00p 263.40p 6283723
22/08/2022 269.50p 270.87p 262.80p 263.80p 11477641
19/08/2022 270.30p 272.90p 269.01p 270.00p 9081944
18/08/2022 277.40p 277.40p 269.80p 270.60p 12411715
17/08/2022 286.80p 287.90p 280.60p 282.30p 12341138
16/08/2022 284.40p 286.60p 283.80p 283.90p 11131388
15/08/2022 283.20p 284.30p 281.60p 284.30p 7588685
12/08/2022 281.20p 284.15p 281.00p 282.70p 8141468
11/08/2022 283.00p 284.40p 280.60p 281.00p 10148311
10/08/2022 270.80p 282.70p 270.30p 281.20p 15251133
09/08/2022 275.10p 275.10p 265.00p 270.00p 11422734
08/08/2022 273.50p 274.80p 268.70p 271.60p 12394440
05/08/2022 269.00p 269.40p 266.50p 266.50p 6943925
04/08/2022 267.10p 269.90p 266.10p 269.30p 8190170
03/08/2022 262.20p 266.80p 261.45p 266.80p 6834729
02/08/2022 262.10p 264.50p 260.92p 262.60p 6358730
01/08/2022 261.40p 266.40p 260.45p 263.10p 6878098
29/07/2022 258.50p 261.80p 257.70p 261.00p 12937062
28/07/2022 259.30p 259.30p 255.80p 256.40p 8780341
27/07/2022 254.80p 258.90p 254.03p 256.50p 7058057
26/07/2022 254.40p 256.40p 251.80p 251.80p 7832425
25/07/2022 255.40p 257.01p 252.70p 255.20p 6851887
22/07/2022 258.60p 260.50p 256.70p 256.70p 8009618
21/07/2022 255.90p 259.20p 252.30p 259.20p 18011710
20/07/2022 256.40p 256.80p 251.60p 254.70p 15673364
19/07/2022 247.50p 254.50p 246.10p 254.50p 10523129
18/07/2022 249.60p 250.10p 245.80p 248.90p 7803370
15/07/2022 240.00p 244.60p 238.00p 244.60p 10636570
14/07/2022 244.10p 245.20p 237.80p 238.40p 27605410
13/07/2022 248.60p 249.20p 241.60p 244.30p 7255310
12/07/2022 243.10p 249.30p 242.50p 249.30p 8890065
11/07/2022 240.90p 247.00p 239.75p 244.60p 6152501
08/07/2022 241.10p 245.20p 240.30p 244.30p 9584982
07/07/2022 237.00p 243.99p 237.00p 242.10p 12765039
06/07/2022 236.30p 238.90p 231.80p 233.20p 15036805
05/07/2022 245.50p 246.80p 233.60p 233.60p 22706954
04/07/2022 244.40p 245.30p 241.80p 244.00p 8645206
01/07/2022 238.00p 245.80p 237.40p 242.60p 7592169
30/06/2022 241.00p 242.40p 238.00p 239.50p 15720940
29/06/2022 250.10p 251.60p 245.20p 245.20p 7819570
28/06/2022 252.00p 253.10p 249.60p 250.90p 8595150
27/06/2022 245.70p 247.20p 244.40p 246.70p 13401201
24/06/2022 237.20p 245.00p 235.30p 244.60p 10505697
23/06/2022 240.30p 242.25p 235.40p 236.00p 11646793
22/06/2022 241.30p 242.20p 238.45p 241.20p 12112187
21/06/2022 248.40p 249.50p 245.10p 245.10p 5107013
20/06/2022 245.20p 248.00p 244.00p 246.90p 5365637
17/06/2022 244.00p 247.30p 240.70p 244.30p 19368232
16/06/2022 248.20p 248.50p 238.70p 244.00p 19384808
15/06/2022 243.00p 252.40p 243.00p 249.70p 23011792
14/06/2022 243.30p 244.10p 240.00p 241.50p 26270922
13/06/2022 240.10p 241.80p 235.52p 240.80p 19050696
10/06/2022 251.40p 251.90p 241.80p 242.50p 18513222
09/06/2022 255.00p 256.50p 252.20p 253.60p 10420793
08/06/2022 257.80p 258.60p 254.60p 256.80p 10342535
07/06/2022 258.90p 259.60p 254.90p 256.80p 16187382
06/06/2022 258.00p 263.40p 258.00p 260.20p 12569912
01/06/2022 263.00p 263.00p 254.60p 255.60p 32436204
31/05/2022 264.30p 265.20p 259.70p 259.70p 57012624
30/05/2022 264.00p 267.10p 262.50p 265.10p 23453141
27/05/2022 258.30p 263.59p 256.55p 262.20p 11521106
26/05/2022 253.50p 259.60p 252.30p 258.50p 15658708
25/05/2022 255.90p 256.49p 252.80p 252.80p 15457045
24/05/2022 255.20p 257.58p 252.10p 252.10p 20238528
23/05/2022 255.70p 257.80p 253.70p 257.80p 11122075
20/05/2022 249.60p 257.40p 249.60p 250.90p 13809726
19/05/2022 253.50p 253.60p 243.80p 246.70p 40614000
18/05/2022 259.70p 260.25p 254.50p 254.50p 13856915
17/05/2022 253.30p 259.35p 252.30p 258.50p 12480164
16/05/2022 247.10p 252.30p 244.60p 252.30p 14190176
13/05/2022 242.20p 248.80p 242.20p 248.70p 9826877
12/05/2022 237.60p 241.40p 235.80p 239.30p 11116078
11/05/2022 240.20p 243.70p 235.85p 242.70p 18409552
10/05/2022 236.90p 241.80p 236.00p 238.50p 13099109
09/05/2022 239.60p 240.80p 235.20p 235.20p 9847402
06/05/2022 246.50p 247.30p 239.80p 239.80p 15992185
05/05/2022 254.60p 255.51p 246.30p 246.90p 13361088
04/05/2022 254.50p 255.00p 248.80p 249.20p 10955496
03/05/2022 252.00p 259.20p 251.90p 253.50p 11453502
02/05/2022 252.90p 254.68p 251.25p 252.10p 10439603
29/04/2022 252.90p 254.68p 251.25p 252.10p 10439603
28/04/2022 248.90p 251.25p 248.10p 250.20p 13119200
27/04/2022 250.90p 251.00p 245.20p 245.30p 22996588
26/04/2022 256.60p 257.90p 249.50p 249.70p 15264143
25/04/2022 252.90p 256.80p 252.10p 252.50p 11097908
22/04/2022 261.10p 263.20p 257.80p 257.90p 13585128
21/04/2022 265.00p 267.35p 261.38p 265.20p 21415654
20/04/2022 272.80p 278.90p 271.70p 277.80p 16264804
19/04/2022 274.20p 276.00p 271.70p 271.70p 15414021
18/04/2022 271.10p 274.40p 269.40p 274.40p 19845608
15/04/2022 271.10p 274.40p 269.40p 274.40p 19845608
14/04/2022 271.10p 274.40p 269.40p 274.40p 19845608
13/04/2022 270.40p 273.20p 268.00p 270.20p 14853196
12/04/2022 267.50p 272.90p 266.50p 271.40p 10027992
11/04/2022 269.30p 273.10p 268.64p 270.80p 11406325
08/04/2022 270.30p 272.70p 268.10p 268.80p 11621355
07/04/2022 271.50p 272.20p 265.40p 266.50p 11160489
06/04/2022 272.00p 276.60p 267.60p 270.20p 16736302
05/04/2022 270.20p 273.40p 268.60p 272.70p 11168809
04/04/2022 272.10p 273.47p 269.25p 270.70p 13818997
01/04/2022 273.60p 276.50p 271.20p 271.20p 7478877
31/03/2022 273.80p 276.00p 271.10p 272.00p 10693910
30/03/2022 278.90p 279.90p 272.60p 273.10p 11891763
29/03/2022 274.20p 283.40p 271.76p 280.20p 9984389
28/03/2022 270.10p 274.00p 269.10p 269.50p 17525668
25/03/2022 270.90p 271.00p 266.50p 267.50p 9533286
24/03/2022 274.30p 275.90p 271.00p 271.70p 9853393
23/03/2022 279.90p 281.20p 272.90p 273.60p 11194600

*Close Price adjusted for both dividends and splits