Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
21/08/2020 223.90p 226.36p 220.40p 223.80p 8310584
20/08/2020 223.00p 224.40p 221.30p 222.80p 8195187
19/08/2020 224.80p 228.00p 222.50p 227.00p 6008925
18/08/2020 223.60p 228.10p 221.95p 225.50p 7054797
17/08/2020 224.90p 228.70p 222.40p 225.20p 7096829
14/08/2020 228.30p 232.40p 221.90p 226.10p 9716576
13/08/2020 229.10p 235.33p 227.70p 228.50p 9858192
12/08/2020 238.80p 242.10p 175.04p 236.90p 17366288
11/08/2020 234.50p 238.90p 233.30p 238.40p 10650249
10/08/2020 229.80p 234.20p 228.00p 233.00p 15437520
07/08/2020 227.00p 228.80p 223.60p 227.20p 8558092
06/08/2020 220.60p 228.30p 216.80p 224.70p 16272000
05/08/2020 215.60p 223.00p 212.20p 223.00p 17959112
04/08/2020 221.90p 225.20p 219.80p 220.10p 12727273
03/08/2020 214.30p 221.40p 208.70p 220.30p 11094300
31/07/2020 213.50p 217.30p 210.60p 214.00p 15965098
30/07/2020 225.50p 225.50p 205.80p 211.20p 17185764
29/07/2020 225.90p 226.50p 223.50p 224.90p 7887179
28/07/2020 221.90p 226.00p 221.00p 224.10p 8467909
27/07/2020 217.10p 220.60p 216.00p 220.00p 7639728
24/07/2020 221.10p 223.00p 216.47p 216.70p 10298168
23/07/2020 229.30p 230.00p 223.80p 224.20p 5991813
22/07/2020 226.20p 227.80p 224.50p 227.30p 6319086
21/07/2020 227.90p 229.20p 224.00p 226.00p 9104776
20/07/2020 226.20p 229.10p 224.10p 225.50p 6638370
17/07/2020 228.10p 229.30p 223.30p 227.40p 8556600
16/07/2020 225.60p 227.80p 222.80p 227.80p 7955942
15/07/2020 226.00p 229.90p 223.00p 227.40p 10921803
14/07/2020 219.60p 225.40p 217.50p 225.00p 13368492
13/07/2020 226.60p 226.90p 220.50p 222.00p 9392941
10/07/2020 210.60p 220.40p 209.60p 220.40p 7288143
09/07/2020 220.50p 221.30p 212.00p 212.70p 8655992
08/07/2020 217.60p 221.14p 216.30p 217.70p 8228906
07/07/2020 220.80p 222.90p 218.20p 220.20p 8353711
06/07/2020 225.00p 228.70p 219.90p 221.50p 8541330
03/07/2020 224.00p 225.10p 216.90p 219.40p 7385332
02/07/2020 222.10p 225.70p 219.41p 223.60p 10209399
01/07/2020 221.70p 222.80p 214.70p 218.20p 9528819
30/06/2020 218.80p 223.00p 216.50p 220.90p 15209955
29/06/2020 217.80p 220.90p 214.00p 218.80p 11198791
26/06/2020 220.70p 223.90p 216.00p 216.30p 9485163
25/06/2020 212.60p 219.20p 208.70p 216.00p 9516309
24/06/2020 220.50p 222.30p 213.20p 213.20p 14719020
23/06/2020 222.40p 226.80p 220.70p 222.10p 10666111
22/06/2020 219.10p 223.80p 217.90p 220.50p 9446808
19/06/2020 226.60p 227.49p 221.00p 221.00p 48732868
18/06/2020 221.70p 230.30p 220.20p 224.50p 13914553
17/06/2020 232.10p 236.10p 221.60p 222.80p 18679872
16/06/2020 239.40p 242.50p 230.30p 233.00p 20148432
15/06/2020 216.70p 231.80p 215.14p 228.90p 15731915
12/06/2020 220.00p 230.40p 217.72p 225.60p 12740411
11/06/2020 225.50p 231.05p 221.25p 224.00p 20473494
10/06/2020 244.80p 252.00p 236.50p 237.00p 16636527
09/06/2020 249.00p 249.20p 235.30p 242.70p 22403756
08/06/2020 248.50p 259.30p 242.10p 252.20p 21978016
05/06/2020 233.50p 253.50p 232.80p 250.90p 28081140
04/06/2020 229.10p 232.42p 223.80p 229.50p 22187060
03/06/2020 218.60p 230.20p 216.40p 229.90p 25276252
02/06/2020 211.00p 217.50p 207.80p 214.50p 20130864
01/06/2020 202.70p 208.60p 201.40p 207.30p 12092257
29/05/2020 204.50p 207.30p 196.80p 198.50p 34197444
28/05/2020 209.10p 213.10p 203.91p 208.20p 17304770
27/05/2020 202.30p 212.50p 200.80p 205.50p 20430168
26/05/2020 198.15p 201.30p 193.05p 200.40p 21097154
22/05/2020 183.00p 192.30p 180.50p 188.95p 14409900
21/05/2020 190.60p 193.10p 185.60p 185.70p 15907729
20/05/2020 189.90p 193.05p 184.15p 193.00p 14128158
19/05/2020 196.20p 198.15p 190.45p 192.30p 15119030
18/05/2020 184.15p 192.30p 182.25p 192.30p 20044670
15/05/2020 190.10p 198.55p 182.65p 184.15p 14995720
14/05/2020 190.00p 191.70p 179.90p 187.70p 21328880
13/05/2020 195.35p 196.30p 191.70p 194.25p 15578044
12/05/2020 203.10p 206.30p 185.00p 199.80p 14140140
11/05/2020 209.40p 209.50p 199.80p 203.70p 14784899
07/05/2020 201.70p 207.90p 199.55p 205.00p 18046782
06/05/2020 201.50p 205.50p 198.65p 201.70p 10933644
05/05/2020 202.30p 205.10p 199.00p 201.00p 11164655
04/05/2020 195.00p 199.50p 189.06p 197.00p 12684306
01/05/2020 198.75p 211.79p 194.07p 195.95p 9549677
30/04/2020 219.40p 223.30p 203.30p 204.60p 31033160
29/04/2020 205.60p 218.10p 203.80p 218.10p 21061438
28/04/2020 190.70p 206.50p 189.02p 205.00p 19839554
27/04/2020 191.65p 197.10p 188.60p 190.50p 17136886
24/04/2020 186.55p 191.45p 181.05p 185.75p 15101061
23/04/2020 188.90p 193.45p 184.75p 191.65p 22875432
22/04/2020 195.65p 203.84p 195.55p 200.90p 26461026
21/04/2020 200.90p 205.80p 193.00p 193.00p 19109010
20/04/2020 207.20p 209.68p 201.80p 206.00p 16368098
17/04/2020 203.00p 209.40p 199.20p 205.40p 25915232
16/04/2020 196.25p 200.20p 188.25p 194.45p 21573426
15/04/2020 207.00p 208.00p 192.30p 193.00p 25418350
14/04/2020 219.30p 222.52p 206.60p 206.60p 19917832
09/04/2020 200.70p 221.60p 198.50p 213.00p 29599208
08/04/2020 189.30p 200.85p 185.20p 196.05p 27261068
07/04/2020 194.45p 219.80p 193.44p 203.70p 35248416
06/04/2020 170.10p 192.26p 170.10p 186.30p 26105150
03/04/2020 174.70p 174.72p 157.38p 159.70p 27416336
02/04/2020 172.65p 185.70p 169.35p 177.55p 28189536
01/04/2020 180.00p 181.77p 171.55p 171.55p 29266918
31/03/2020 195.15p 201.00p 187.25p 193.85p 27096032
30/03/2020 211.20p 213.84p 192.25p 192.25p 26985362
27/03/2020 205.50p 210.20p 195.70p 209.40p 32913768
26/03/2020 180.65p 216.50p 175.20p 215.60p 45470228
25/03/2020 169.20p 187.65p 167.30p 187.65p 40655816
24/03/2020 147.40p 161.55p 142.05p 161.55p 34621916
23/03/2020 145.00p 150.15p 138.60p 138.60p 37460752
20/03/2020 168.00p 170.65p 155.20p 157.05p 39960016
19/03/2020 162.40p 162.85p 138.00p 155.95p 36595008
18/03/2020 169.35p 172.80p 158.50p 161.10p 29927872
17/03/2020 184.15p 185.00p 155.20p 175.70p 46595192
16/03/2020 182.35p 182.35p 164.75p 174.25p 39329040
13/03/2020 196.25p 208.08p 186.30p 193.00p 41045100
12/03/2020 209.00p 209.30p 182.85p 182.85p 56530896
11/03/2020 227.50p 233.00p 220.50p 220.50p 31270016
10/03/2020 224.50p 237.60p 220.80p 220.80p 33201280
09/03/2020 223.60p 229.90p 215.40p 218.00p 40994380
06/03/2020 241.80p 245.32p 235.80p 241.40p 28299948
05/03/2020 264.20p 266.00p 247.50p 248.00p 25433964
04/03/2020 263.90p 270.30p 256.10p 261.50p 27480100
03/03/2020 260.00p 267.40p 259.40p 265.10p 22821060
02/03/2020 265.50p 267.24p 245.10p 254.50p 31019968
28/02/2020 250.00p 264.10p 250.00p 260.00p 36711948
27/02/2020 283.40p 283.40p 266.80p 269.10p 21189212
26/02/2020 283.30p 288.70p 277.00p 288.70p 19097202
25/02/2020 302.10p 304.40p 285.40p 287.00p 16210846
24/02/2020 306.40p 306.50p 298.90p 300.80p 13776481
21/02/2020 313.30p 315.30p 311.00p 313.90p 9053791
20/02/2020 318.30p 319.20p 314.70p 314.90p 10832519
19/02/2020 317.20p 319.30p 316.80p 318.30p 7318455
18/02/2020 316.50p 318.70p 314.80p 315.50p 7738422
17/02/2020 319.40p 320.50p 316.80p 317.50p 5346579
14/02/2020 312.80p 318.80p 311.60p 318.40p 9673808
13/02/2020 311.80p 318.00p 287.00p 311.40p 10890001
12/02/2020 311.90p 313.10p 310.10p 313.00p 10575543
11/02/2020 309.90p 313.40p 309.20p 310.50p 8215376
10/02/2020 309.20p 309.80p 306.60p 308.00p 8953032
07/02/2020 312.80p 312.80p 308.60p 309.20p 11341214
06/02/2020 315.10p 317.50p 311.90p 311.90p 7891879
05/02/2020 308.50p 313.70p 308.50p 312.10p 12203697
04/02/2020 305.80p 311.60p 304.80p 309.30p 11119362
03/02/2020 307.60p 308.70p 303.00p 304.20p 12327482
31/01/2020 309.90p 311.20p 303.80p 305.50p 14610569
30/01/2020 304.90p 311.30p 303.20p 310.00p 10998657
29/01/2020 308.30p 310.50p 306.00p 308.20p 8130421
28/01/2020 304.40p 307.80p 303.40p 307.00p 9940397
27/01/2020 306.90p 308.20p 302.75p 303.50p 12010405
24/01/2020 310.90p 316.50p 310.30p 311.80p 10814444
23/01/2020 310.70p 311.60p 306.00p 306.50p 9809265
22/01/2020 308.80p 314.60p 307.80p 310.30p 16296074
21/01/2020 303.10p 309.32p 299.80p 307.60p 14925919
20/01/2020 298.70p 303.80p 297.70p 302.20p 8190027
17/01/2020 294.50p 301.20p 294.50p 299.20p 13804671
16/01/2020 298.60p 298.80p 293.20p 294.30p 15338264
15/01/2020 303.50p 304.50p 296.30p 296.50p 13853284
14/01/2020 301.40p 303.52p 300.10p 303.00p 8528856
13/01/2020 308.10p 308.40p 301.35p 302.20p 10770455
10/01/2020 308.00p 308.60p 306.09p 306.10p 10285881
09/01/2020 310.60p 311.70p 307.40p 308.90p 7010105
08/01/2020 305.50p 308.80p 303.10p 308.10p 9785389
07/01/2020 305.70p 310.03p 304.30p 307.20p 10256125
06/01/2020 303.10p 305.00p 299.70p 305.00p 8922274
03/01/2020 311.70p 311.75p 304.80p 306.00p 6748265
02/01/2020 306.20p 312.40p 305.20p 311.00p 7050073
31/12/2019 307.60p 310.28p 302.40p 303.00p 4850880
30/12/2019 308.40p 311.50p 307.40p 307.70p 4994611
27/12/2019 309.50p 310.50p 306.20p 309.70p 4443091
24/12/2019 309.50p 310.08p 306.70p 309.00p 2223862
23/12/2019 303.90p 309.30p 302.93p 308.80p 6570978
20/12/2019 308.70p 309.20p 304.10p 305.60p 18868712
19/12/2019 308.40p 309.80p 306.60p 308.20p 10493940
18/12/2019 314.50p 314.70p 307.00p 308.20p 11727653
17/12/2019 314.40p 315.80p 305.80p 314.30p 23989228
16/12/2019 307.70p 320.20p 306.10p 317.70p 23995626
13/12/2019 320.00p 324.70p 299.89p 305.30p 38226868
12/12/2019 283.50p 289.00p 281.60p 287.50p 13608165
11/12/2019 284.50p 284.80p 278.90p 281.70p 17148920
10/12/2019 285.50p 286.30p 280.95p 284.80p 13755042
09/12/2019 282.20p 286.40p 282.20p 285.00p 10811537
06/12/2019 277.80p 283.70p 277.70p 283.50p 10410727
05/12/2019 276.40p 277.70p 274.35p 276.30p 12247135
04/12/2019 269.80p 277.33p 269.30p 277.20p 16910124
03/12/2019 275.60p 277.80p 269.50p 270.70p 15633465
02/12/2019 282.00p 282.80p 275.80p 275.80p 17619132
29/11/2019 284.40p 285.10p 280.90p 280.90p 8950752
28/11/2019 282.90p 285.30p 281.30p 285.30p 7426042
27/11/2019 280.40p 283.10p 278.50p 283.10p 11912183
26/11/2019 282.00p 282.00p 276.50p 278.10p 15068604
25/11/2019 279.40p 281.40p 278.39p 280.40p 9094326
22/11/2019 275.30p 278.70p 273.00p 277.90p 12407797
21/11/2019 274.40p 276.60p 272.50p 273.00p 11359846
20/11/2019 277.00p 278.17p 272.44p 276.40p 18234244
19/11/2019 283.10p 285.30p 278.60p 279.20p 13426349
18/11/2019 276.90p 284.30p 275.80p 280.70p 19530692
15/11/2019 274.40p 277.30p 271.00p 276.70p 12413614
14/11/2019 271.90p 273.60p 269.50p 271.60p 8181080
13/11/2019 273.60p 274.00p 268.50p 271.40p 9497493
12/11/2019 271.70p 275.62p 270.40p 275.40p 9809222
11/11/2019 268.20p 272.55p 264.60p 272.00p 10651226
08/11/2019 271.20p 272.80p 267.70p 269.40p 10233561
07/11/2019 272.40p 275.80p 270.06p 273.40p 12992323

*Close Price adjusted for both dividends and splits