Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/03/2022 273.90p 279.60p 272.50p 279.60p 10630284
21/03/2022 275.90p 277.70p 270.75p 272.50p 17010400
18/03/2022 275.50p 276.64p 271.50p 275.00p 32591100
17/03/2022 276.40p 278.20p 271.50p 276.40p 16780940
16/03/2022 268.20p 274.90p 265.80p 274.90p 22680140
15/03/2022 262.70p 265.80p 259.82p 261.00p 9510455
14/03/2022 263.50p 267.40p 261.60p 265.00p 10519244
11/03/2022 257.30p 263.80p 255.70p 258.00p 21507032
10/03/2022 260.60p 261.20p 252.90p 255.90p 19643486
09/03/2022 255.00p 261.17p 249.00p 259.90p 19858008
08/03/2022 229.50p 251.90p 229.10p 245.10p 25489242
07/03/2022 238.00p 243.60p 225.49p 238.90p 32006312
04/03/2022 255.90p 257.71p 243.70p 243.70p 21811384
03/03/2022 267.10p 269.80p 257.30p 258.20p 15982300
02/03/2022 260.00p 269.40p 257.80p 266.50p 15287869
01/03/2022 274.30p 276.60p 259.30p 259.30p 19492316
28/02/2022 275.40p 277.20p 268.40p 277.20p 22395876
25/02/2022 271.40p 281.70p 269.83p 280.90p 20107820
24/02/2022 269.90p 277.10p 265.90p 265.90p 23548496
23/02/2022 281.50p 286.60p 280.42p 282.10p 10956158
22/02/2022 265.70p 282.70p 265.60p 281.00p 17414104
21/02/2022 274.90p 276.40p 271.00p 271.70p 13499769
18/02/2022 272.90p 276.10p 271.61p 272.40p 9357286
17/02/2022 277.10p 277.52p 271.26p 272.60p 8986807
16/02/2022 279.30p 280.28p 275.08p 277.10p 22178482
15/02/2022 270.30p 278.40p 269.80p 278.40p 12590267
14/02/2022 277.20p 278.30p 269.11p 272.00p 18319760
11/02/2022 282.60p 284.60p 278.90p 281.10p 24182558
10/02/2022 289.20p 290.30p 285.20p 285.70p 10305881
09/02/2022 290.60p 291.10p 286.80p 288.30p 17795080
08/02/2022 284.80p 289.90p 283.40p 288.30p 10011401
07/02/2022 289.00p 291.30p 284.10p 284.10p 17516746
04/02/2022 292.20p 293.70p 284.20p 286.50p 12777929
03/02/2022 291.00p 295.70p 290.80p 291.20p 7832271
02/02/2022 292.20p 292.80p 290.20p 291.30p 5864240
01/02/2022 288.40p 291.80p 288.20p 289.40p 10594685
31/01/2022 286.10p 289.01p 283.80p 287.40p 10863772
28/01/2022 289.40p 290.00p 282.10p 282.80p 27267462
27/01/2022 283.60p 292.80p 283.20p 289.90p 8216624
26/01/2022 287.80p 292.70p 286.40p 287.80p 12264943
25/01/2022 284.20p 286.20p 280.00p 284.10p 14799109
24/01/2022 290.00p 290.85p 280.40p 281.40p 16885666
21/01/2022 295.50p 297.00p 289.80p 291.90p 12558440
20/01/2022 300.00p 301.90p 297.40p 299.60p 7934746
19/01/2022 299.60p 301.30p 296.60p 299.70p 20260156
18/01/2022 298.80p 304.20p 297.00p 302.70p 15341027
17/01/2022 299.00p 300.40p 298.15p 300.00p 13007476
14/01/2022 296.50p 300.10p 296.50p 297.00p 7424065
13/01/2022 299.40p 299.80p 294.30p 299.00p 15590073
12/01/2022 307.60p 309.90p 299.50p 299.80p 15131932
11/01/2022 308.60p 308.60p 304.50p 307.60p 16663088
10/01/2022 308.00p 309.40p 304.00p 305.40p 10527399
07/01/2022 300.30p 307.80p 299.40p 307.80p 14328968
06/01/2022 297.20p 301.70p 295.26p 300.00p 10073246
05/01/2022 305.00p 305.40p 301.50p 302.30p 6526710
04/01/2022 299.60p 305.10p 298.50p 305.10p 13388550
31/12/2021 295.40p 297.60p 295.20p 297.50p 1965016
30/12/2021 297.80p 298.60p 296.20p 296.70p 3054670
29/12/2021 298.00p 299.60p 296.20p 298.40p 6392959
24/12/2021 296.60p 297.60p 295.51p 296.70p 1905282
23/12/2021 293.20p 297.10p 292.10p 295.70p 7017850
22/12/2021 288.80p 292.30p 287.31p 292.30p 5975562
21/12/2021 287.20p 289.70p 285.21p 289.00p 6033112
20/12/2021 281.00p 285.97p 279.89p 283.70p 12883523
17/12/2021 290.90p 292.60p 285.80p 287.30p 13973657
16/12/2021 292.60p 294.80p 291.00p 292.00p 15226924
15/12/2021 290.00p 291.30p 288.20p 288.50p 6727448
14/12/2021 289.70p 291.80p 288.10p 288.80p 7805587
13/12/2021 293.90p 294.90p 287.17p 288.20p 6476612
10/12/2021 292.80p 295.88p 291.90p 292.80p 5746411
09/12/2021 295.50p 296.00p 291.10p 294.20p 7193253
08/12/2021 293.00p 295.70p 289.60p 295.40p 8166730
07/12/2021 291.50p 294.00p 290.90p 292.50p 8330174
06/12/2021 288.00p 290.30p 286.10p 289.40p 6425243
03/12/2021 286.00p 287.92p 284.30p 285.90p 11125151
02/12/2021 283.70p 284.90p 281.80p 283.50p 9483132
01/12/2021 284.00p 289.50p 283.30p 286.50p 9841715
30/11/2021 281.80p 284.50p 279.80p 281.90p 28738166
29/11/2021 285.10p 287.30p 283.40p 284.90p 11157942
26/11/2021 288.00p 291.70p 282.10p 282.70p 38507464
25/11/2021 298.00p 298.30p 296.60p 297.90p 6514334
24/11/2021 294.90p 298.97p 293.00p 297.60p 11614747
23/11/2021 291.60p 297.00p 291.60p 294.80p 8965593
22/11/2021 292.60p 295.20p 291.50p 294.30p 7190581
19/11/2021 295.00p 295.00p 287.70p 291.80p 11906762
18/11/2021 293.40p 294.70p 292.80p 294.00p 6602348
17/11/2021 292.20p 295.10p 292.20p 293.40p 11510045
16/11/2021 291.80p 294.70p 290.70p 293.00p 8615382
15/11/2021 291.80p 296.60p 291.20p 293.50p 6293576
12/11/2021 295.30p 296.20p 292.30p 294.30p 14014318
11/11/2021 294.30p 296.70p 293.10p 295.20p 10419432
10/11/2021 289.10p 293.50p 288.90p 293.50p 17157036
09/11/2021 290.90p 292.30p 288.90p 288.90p 21919330
08/11/2021 291.80p 293.00p 289.70p 292.50p 12883465
05/11/2021 290.90p 295.13p 290.10p 293.00p 11376533
04/11/2021 294.10p 294.10p 290.10p 291.80p 12573834
03/11/2021 292.00p 293.30p 289.60p 292.70p 10131006
02/11/2021 292.40p 294.10p 290.30p 292.80p 12687855
01/11/2021 289.00p 293.80p 289.00p 292.40p 9200718
29/10/2021 288.30p 290.80p 287.40p 288.90p 9510491
28/10/2021 287.20p 290.15p 286.49p 289.60p 8352751
27/10/2021 288.00p 288.30p 283.90p 288.10p 13997210
26/10/2021 282.40p 288.80p 280.70p 288.80p 13623953
25/10/2021 283.30p 284.56p 281.20p 282.30p 5701218
22/10/2021 280.60p 285.50p 278.40p 281.90p 10273302
21/10/2021 279.10p 280.60p 275.80p 279.90p 14017062
20/10/2021 275.40p 275.55p 272.50p 274.80p 9176506
19/10/2021 274.90p 276.59p 272.60p 276.20p 8632755
18/10/2021 278.50p 280.30p 274.30p 276.30p 10629105
15/10/2021 282.70p 284.00p 277.70p 279.10p 8622587
14/10/2021 283.10p 284.90p 280.98p 281.50p 17165738
13/10/2021 280.30p 282.60p 278.35p 281.80p 6497088
12/10/2021 280.90p 282.30p 278.90p 281.90p 8662686
11/10/2021 281.70p 284.20p 280.98p 284.20p 5236973
08/10/2021 283.10p 284.20p 281.70p 283.10p 7267430
07/10/2021 284.80p 285.70p 282.00p 282.90p 16580310
06/10/2021 283.30p 283.50p 277.50p 281.30p 10102185
05/10/2021 279.30p 286.00p 278.70p 284.80p 8034818
04/10/2021 278.30p 283.10p 277.60p 278.50p 5358327
01/10/2021 276.10p 279.90p 273.50p 279.30p 7161736
30/09/2021 282.40p 283.90p 279.90p 281.10p 12225764
29/09/2021 279.60p 281.20p 279.20p 280.70p 6844640
28/09/2021 282.80p 283.20p 277.90p 278.70p 15698956
27/09/2021 282.30p 282.80p 279.90p 281.80p 6020501
24/09/2021 282.60p 282.64p 278.10p 278.70p 8737652
23/09/2021 283.60p 285.40p 280.70p 283.40p 8591798
22/09/2021 274.50p 281.56p 274.50p 280.60p 9812286
21/09/2021 270.50p 276.10p 270.29p 271.50p 8547892
20/09/2021 275.80p 276.97p 268.50p 268.80p 15836157
17/09/2021 285.90p 286.40p 278.55p 280.00p 20448310
16/09/2021 281.40p 283.90p 280.60p 283.80p 11053814
15/09/2021 278.10p 282.17p 278.00p 280.00p 9412588
14/09/2021 279.40p 280.80p 276.90p 277.90p 7683193
13/09/2021 276.10p 280.70p 275.45p 279.90p 6849314
10/09/2021 276.30p 278.50p 274.00p 274.50p 6238047
09/09/2021 273.20p 276.00p 271.80p 274.70p 7971480
08/09/2021 275.30p 278.70p 272.30p 276.40p 7406844
07/09/2021 282.80p 283.60p 275.90p 276.60p 28273132
06/09/2021 280.60p 284.70p 280.25p 283.40p 12371898
03/09/2021 277.60p 280.50p 277.30p 279.00p 11566068
02/09/2021 272.90p 276.70p 272.50p 276.60p 7581403
01/09/2021 272.00p 274.10p 270.60p 272.80p 10544630
31/08/2021 270.90p 271.50p 265.60p 270.20p 10862670
27/08/2021 269.70p 271.50p 267.40p 270.00p 5856904
26/08/2021 270.70p 272.30p 269.50p 270.40p 4917168
25/08/2021 268.20p 272.50p 268.00p 272.10p 6140326
24/08/2021 266.30p 269.30p 265.00p 268.60p 5794305
23/08/2021 265.00p 267.10p 264.90p 265.60p 4532800
20/08/2021 262.20p 263.20p 260.90p 262.50p 10765297
19/08/2021 265.20p 265.80p 261.36p 262.00p 8737480
18/08/2021 270.00p 270.40p 263.75p 268.10p 7115514
17/08/2021 269.00p 270.30p 265.80p 268.00p 6587737
16/08/2021 274.30p 274.40p 268.80p 270.40p 7468265
13/08/2021 273.20p 276.20p 271.90p 274.00p 5888744
12/08/2021 274.40p 276.40p 271.50p 272.60p 10724608
11/08/2021 279.20p 280.90p 277.30p 279.70p 9588709
10/08/2021 276.60p 278.50p 275.20p 277.30p 7733240
09/08/2021 276.50p 278.00p 274.90p 276.60p 9089448
06/08/2021 272.00p 277.20p 269.50p 276.40p 16222842
05/08/2021 271.90p 273.10p 268.20p 271.50p 14934929
04/08/2021 263.00p 272.50p 263.00p 271.50p 28313948
03/08/2021 265.40p 266.60p 261.10p 263.80p 12338528
02/08/2021 264.10p 267.30p 263.80p 265.00p 7866440
30/07/2021 263.90p 266.29p 261.40p 261.40p 15204223
29/07/2021 263.60p 267.79p 263.10p 265.80p 11609147
28/07/2021 259.80p 264.60p 259.60p 262.20p 7557205
27/07/2021 263.70p 264.30p 258.20p 260.30p 10347225
26/07/2021 262.30p 267.10p 260.10p 265.70p 5001754
23/07/2021 264.50p 266.20p 262.70p 263.90p 6714765
22/07/2021 264.50p 267.40p 261.90p 262.70p 5581507
21/07/2021 255.30p 263.99p 253.85p 263.50p 9579727
20/07/2021 253.90p 257.20p 250.20p 254.50p 13617079
19/07/2021 258.00p 259.00p 248.95p 250.60p 15624419
16/07/2021 264.60p 266.00p 259.50p 261.50p 9355721
15/07/2021 265.00p 266.40p 261.30p 262.80p 9221934
14/07/2021 266.20p 268.30p 264.40p 265.60p 10696719
13/07/2021 269.40p 272.20p 268.50p 268.50p 11998115
12/07/2021 264.60p 270.40p 262.60p 268.10p 10636166
09/07/2021 258.70p 266.30p 257.90p 265.80p 15496309
08/07/2021 259.20p 259.90p 254.70p 257.10p 15050622
07/07/2021 262.10p 263.00p 259.05p 261.90p 10668218
06/07/2021 265.40p 266.60p 259.95p 261.50p 10278300
05/07/2021 262.20p 266.80p 261.70p 266.20p 5999010
02/07/2021 264.70p 267.60p 261.20p 261.50p 15708819
01/07/2021 262.00p 264.20p 260.30p 264.20p 13472594
30/06/2021 260.80p 262.20p 256.30p 257.60p 12905035
29/06/2021 260.10p 266.90p 259.10p 260.60p 10241827
28/06/2021 264.90p 265.60p 260.50p 260.70p 7948193
25/06/2021 264.30p 265.80p 260.80p 265.80p 12398323
24/06/2021 266.70p 267.10p 262.70p 263.30p 18809774
23/06/2021 268.70p 269.50p 266.20p 266.30p 11094362
22/06/2021 272.70p 273.00p 268.50p 269.50p 8753099
21/06/2021 269.10p 272.10p 266.10p 272.10p 8340456
18/06/2021 277.80p 279.10p 269.90p 270.80p 17529908
17/06/2021 279.70p 281.80p 277.80p 279.30p 9736595
16/06/2021 281.80p 284.00p 278.30p 281.20p 9047021
15/06/2021 279.50p 282.00p 278.40p 280.40p 6104230
14/06/2021 280.30p 282.20p 276.90p 276.90p 4755065
11/06/2021 273.50p 278.90p 272.60p 278.30p 7161537
10/06/2021 276.00p 276.80p 272.88p 273.50p 6425508

*Close Price adjusted for both dividends and splits