Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
16/05/2019 273.30p 279.90p 272.60p 279.40p 16316452
15/05/2019 271.70p 274.12p 270.10p 273.10p 75929480
14/05/2019 268.30p 271.20p 267.60p 271.20p 9837887
13/05/2019 271.40p 271.81p 267.40p 267.40p 11338335
10/05/2019 272.00p 274.20p 270.30p 271.00p 8891656
09/05/2019 271.00p 271.30p 267.90p 270.60p 12651029
08/05/2019 271.00p 272.50p 268.20p 271.60p 37900152
07/05/2019 276.90p 277.50p 271.40p 272.00p 14977375
03/05/2019 278.70p 278.80p 275.20p 276.60p 11561070
02/05/2019 276.20p 279.45p 275.80p 277.50p 8574358
01/05/2019 279.80p 281.24p 277.77p 279.00p 4964350
30/04/2019 280.00p 280.80p 277.60p 278.20p 15728243
29/04/2019 278.60p 280.00p 277.10p 279.50p 12011624
26/04/2019 276.10p 277.20p 274.20p 277.20p 13665319
25/04/2019 279.40p 279.40p 273.05p 275.20p 16114311
24/04/2019 291.20p 292.20p 287.40p 289.50p 18227120
23/04/2019 289.50p 291.67p 287.80p 291.00p 15872641
18/04/2019 290.40p 292.07p 286.60p 291.20p 9677566
17/04/2019 291.10p 292.30p 289.70p 290.20p 11717759
16/04/2019 287.20p 291.20p 286.45p 289.40p 13386342
15/04/2019 287.00p 289.30p 286.70p 287.50p 8102595
12/04/2019 286.50p 288.70p 284.70p 286.90p 11434387
11/04/2019 283.00p 286.20p 281.50p 285.70p 9105118
10/04/2019 283.80p 284.30p 281.60p 282.70p 12135581
09/04/2019 284.20p 289.20p 283.70p 284.40p 10710124
08/04/2019 286.00p 287.30p 283.52p 284.50p 10391690
05/04/2019 286.00p 287.76p 285.10p 286.30p 14048351
04/04/2019 283.00p 285.80p 282.20p 285.70p 11102060
03/04/2019 279.50p 283.00p 278.90p 283.00p 12938449
02/04/2019 275.70p 277.70p 274.00p 277.70p 17727560
01/04/2019 277.70p 278.13p 274.10p 275.20p 14080298
29/03/2019 273.90p 277.20p 273.20p 275.30p 11716625
28/03/2019 272.90p 274.20p 271.50p 272.70p 9666303
27/03/2019 269.10p 274.00p 268.50p 273.50p 16770392
26/03/2019 269.00p 271.00p 266.00p 269.00p 11517190
25/03/2019 268.00p 270.41p 265.60p 268.50p 12430410
22/03/2019 277.20p 277.40p 268.60p 268.90p 14053192
21/03/2019 275.70p 277.70p 274.40p 276.00p 13489875
20/03/2019 283.50p 285.80p 276.90p 276.90p 28763484
19/03/2019 285.50p 286.30p 283.40p 284.70p 12955331
18/03/2019 284.70p 285.70p 282.30p 285.70p 16427107
15/03/2019 279.70p 282.00p 278.50p 281.90p 22361964
14/03/2019 275.00p 279.60p 275.00p 278.40p 16419131
13/03/2019 274.20p 275.50p 273.00p 274.70p 9948862
12/03/2019 272.30p 275.90p 271.50p 273.90p 14309557
11/03/2019 270.70p 273.20p 269.30p 270.50p 11970609
08/03/2019 268.00p 269.50p 265.50p 268.30p 14805579
07/03/2019 274.10p 275.20p 269.30p 270.60p 19057150
06/03/2019 277.60p 278.60p 271.00p 276.20p 26687744
05/03/2019 285.00p 288.41p 284.00p 286.20p 15936599
04/03/2019 285.80p 287.30p 284.60p 285.80p 13327015
01/03/2019 282.40p 285.40p 280.90p 284.20p 15222413
28/02/2019 275.50p 282.70p 274.10p 280.60p 21723860
27/02/2019 278.00p 278.20p 273.90p 276.50p 9772040
26/02/2019 274.00p 277.10p 272.80p 276.80p 10788032
25/02/2019 272.40p 275.40p 272.10p 275.40p 8094386
22/02/2019 271.60p 274.40p 270.70p 271.90p 8826570
21/02/2019 272.40p 274.30p 269.70p 270.60p 11635304
20/02/2019 269.90p 271.60p 269.20p 271.60p 8187648
19/02/2019 266.10p 269.30p 266.10p 269.30p 10283397
18/02/2019 265.90p 268.60p 265.40p 267.00p 6946744
15/02/2019 263.90p 268.80p 262.40p 266.40p 10781378
14/02/2019 267.60p 268.80p 263.70p 264.30p 11217204
13/02/2019 264.90p 268.00p 264.10p 266.80p 9907876
12/02/2019 266.20p 266.60p 263.20p 264.20p 7113281
11/02/2019 262.70p 264.90p 260.60p 263.60p 9903405
08/02/2019 263.00p 264.80p 260.00p 261.20p 10052684
07/02/2019 266.30p 266.70p 262.00p 262.80p 11009582
06/02/2019 264.60p 267.85p 263.30p 266.90p 10778813
05/02/2019 261.30p 265.00p 260.50p 264.70p 10461133
04/02/2019 262.50p 262.60p 259.85p 262.10p 14552222
01/02/2019 260.50p 262.50p 259.60p 261.30p 8773416
31/01/2019 261.50p 263.80p 258.30p 259.40p 10144234
30/01/2019 260.80p 263.30p 258.70p 261.80p 12307583
29/01/2019 256.60p 261.70p 255.60p 261.00p 15997780
28/01/2019 257.10p 258.30p 254.00p 255.30p 9648552
25/01/2019 258.50p 259.30p 256.50p 257.10p 9825015
24/01/2019 256.50p 258.90p 254.82p 257.00p 11046719
23/01/2019 255.60p 258.80p 253.50p 255.40p 14543230
22/01/2019 256.00p 258.00p 255.20p 256.50p 9340012
21/01/2019 258.00p 258.00p 253.60p 257.90p 11593852
18/01/2019 253.60p 259.60p 253.10p 257.00p 18836216
17/01/2019 251.00p 252.90p 248.10p 251.00p 12547410
16/01/2019 245.70p 255.10p 245.30p 253.30p 25244180
15/01/2019 248.10p 248.70p 243.60p 244.70p 14290764
14/01/2019 243.40p 246.70p 241.00p 245.30p 10771366
11/01/2019 243.30p 246.10p 242.30p 243.40p 9766463
10/01/2019 238.80p 242.10p 237.30p 241.90p 8917328
09/01/2019 240.20p 242.40p 235.90p 240.60p 15329191
08/01/2019 236.00p 240.40p 236.00p 239.00p 11572358
07/01/2019 238.60p 239.50p 234.90p 235.20p 10706529
04/01/2019 230.90p 235.20p 230.00p 235.20p 11246368
03/01/2019 228.60p 231.10p 227.00p 227.70p 8787127
02/01/2019 229.50p 232.50p 225.78p 230.30p 11536952
31/12/2018 234.00p 234.53p 230.60p 231.00p 4766098
28/12/2018 224.30p 234.20p 224.15p 233.00p 12991412
27/12/2018 228.50p 229.50p 221.80p 223.70p 11332649
24/12/2018 224.80p 227.90p 224.80p 226.60p 2964301
21/12/2018 225.60p 228.20p 224.30p 226.80p 28698784
20/12/2018 224.40p 228.60p 223.40p 226.00p 14415967
19/12/2018 226.80p 230.20p 226.00p 228.70p 12824198
18/12/2018 224.70p 228.70p 222.70p 226.50p 14157716
17/12/2018 228.70p 229.30p 223.80p 224.10p 12115731
14/12/2018 228.50p 230.60p 225.47p 229.20p 11187621
13/12/2018 231.30p 234.30p 229.10p 230.20p 11317972
12/12/2018 226.30p 231.84p 225.60p 230.80p 16157492
11/12/2018 228.30p 230.40p 224.60p 228.30p 15017389
10/12/2018 230.30p 231.00p 226.50p 227.50p 17647424
07/12/2018 232.50p 234.00p 230.30p 230.30p 16883408
06/12/2018 240.30p 240.30p 227.90p 229.60p 23500542
05/12/2018 240.40p 245.10p 237.58p 241.60p 11056936
04/12/2018 244.80p 246.50p 242.60p 242.60p 13781666
03/12/2018 248.10p 250.03p 244.00p 244.60p 10465528
30/11/2018 247.20p 247.45p 244.60p 244.90p 17849188
29/11/2018 247.30p 249.60p 247.10p 247.40p 13147603
28/11/2018 247.00p 247.10p 244.20p 245.60p 14969920
27/11/2018 245.70p 247.30p 243.10p 246.20p 14873751
26/11/2018 245.70p 247.80p 243.70p 245.30p 11741213
23/11/2018 239.10p 242.40p 238.90p 241.80p 11385467
22/11/2018 240.90p 240.90p 235.70p 238.60p 18470428
21/11/2018 242.40p 242.70p 239.20p 240.50p 19770424
20/11/2018 245.50p 245.50p 239.10p 240.50p 13111695
19/11/2018 244.60p 248.90p 244.00p 246.20p 15876408
16/11/2018 249.90p 253.30p 242.93p 243.80p 26645844
15/11/2018 263.60p 265.00p 242.80p 248.20p 35102880
14/11/2018 262.00p 265.80p 258.50p 262.70p 20140700
13/11/2018 257.70p 262.80p 257.10p 262.70p 16592251
12/11/2018 262.60p 263.40p 255.50p 257.50p 14859519
09/11/2018 260.00p 262.80p 258.70p 261.60p 11196792
08/11/2018 258.80p 261.23p 257.10p 260.60p 14275656
07/11/2018 257.00p 259.20p 256.60p 257.00p 11934397
06/11/2018 258.70p 258.70p 253.80p 255.00p 14476934
05/11/2018 257.60p 259.30p 256.40p 257.10p 13920493
02/11/2018 258.30p 259.80p 257.60p 257.60p 15322105
01/11/2018 251.00p 257.60p 249.80p 255.30p 23765256
31/10/2018 248.10p 252.20p 248.10p 251.50p 19212262
30/10/2018 249.30p 249.90p 244.50p 245.40p 14852594
29/10/2018 244.70p 250.70p 243.30p 247.80p 16550327
26/10/2018 243.50p 243.90p 240.20p 243.40p 16839388
25/10/2018 239.70p 244.80p 239.00p 244.80p 19165996
24/10/2018 242.90p 244.25p 240.60p 240.60p 23411806
23/10/2018 238.20p 241.40p 236.00p 240.60p 24017460
22/10/2018 240.80p 243.44p 238.70p 239.80p 15335026
19/10/2018 242.80p 243.40p 238.50p 239.90p 15516375
18/10/2018 244.20p 244.20p 241.70p 242.30p 11916810
17/10/2018 244.80p 244.82p 242.50p 243.80p 11099700
16/10/2018 245.10p 245.10p 242.20p 243.80p 15961861
15/10/2018 246.90p 247.10p 243.30p 245.00p 12927218
12/10/2018 248.30p 249.90p 246.70p 246.80p 15246388
11/10/2018 251.60p 252.40p 245.85p 245.90p 24918480
10/10/2018 255.60p 259.70p 254.30p 254.50p 21309168
09/10/2018 258.90p 259.60p 255.80p 256.20p 11328452
08/10/2018 259.20p 261.45p 257.35p 257.60p 17514128
05/10/2018 259.70p 259.70p 256.30p 258.50p 11780361
04/10/2018 256.40p 261.20p 256.30p 259.60p 15653024
03/10/2018 258.20p 258.74p 256.40p 256.50p 10135941
02/10/2018 257.70p 258.30p 255.50p 257.00p 11440445
01/10/2018 261.90p 264.00p 259.00p 259.20p 16718702
28/09/2018 265.00p 265.50p 257.97p 262.20p 19294370
27/09/2018 263.70p 267.10p 263.70p 266.30p 14596449
26/09/2018 262.70p 265.70p 262.70p 265.00p 12455273
25/09/2018 262.70p 265.20p 262.10p 263.20p 12648818
24/09/2018 262.60p 265.20p 261.90p 263.10p 11099401
21/09/2018 260.80p 265.20p 260.80p 263.20p 28004436
20/09/2018 256.00p 260.40p 255.60p 260.10p 16272361
19/09/2018 252.00p 255.70p 251.80p 255.70p 11212614
18/09/2018 252.70p 253.60p 251.20p 252.20p 11560470
17/09/2018 253.00p 253.20p 251.60p 252.60p 7631986
14/09/2018 255.10p 255.10p 253.00p 253.40p 10625809
13/09/2018 252.60p 254.10p 251.40p 253.30p 17724536
12/09/2018 252.10p 252.70p 250.50p 250.90p 11958176
11/09/2018 253.20p 253.50p 250.00p 251.90p 12502044
10/09/2018 252.60p 253.80p 250.80p 253.20p 11850089
07/09/2018 255.90p 255.90p 250.40p 252.30p 15411632
06/09/2018 252.80p 256.40p 252.50p 254.30p 16127465
05/09/2018 254.70p 255.30p 252.20p 253.70p 10897915
04/09/2018 258.80p 258.90p 253.30p 255.00p 10769680
03/09/2018 254.70p 257.70p 254.70p 256.90p 7107484
31/08/2018 256.40p 257.30p 253.70p 254.30p 11678688
30/08/2018 257.50p 259.20p 256.60p 256.60p 9899891
29/08/2018 259.90p 260.30p 257.03p 258.00p 10926064
28/08/2018 258.80p 259.90p 256.90p 259.30p 12959730
24/08/2018 255.00p 257.90p 254.55p 257.00p 9089014
23/08/2018 256.30p 256.30p 253.70p 255.70p 15001683
22/08/2018 256.10p 256.70p 254.60p 255.90p 11110390
21/08/2018 252.60p 256.50p 252.30p 256.20p 14040693
20/08/2018 253.90p 255.24p 252.60p 254.00p 13582248
17/08/2018 254.90p 255.90p 252.00p 253.90p 14747650
16/08/2018 255.50p 256.50p 253.67p 254.90p 15538086
15/08/2018 262.80p 263.40p 256.50p 257.80p 20197252
14/08/2018 266.60p 266.90p 260.20p 261.50p 21375576
13/08/2018 263.90p 266.20p 263.30p 265.20p 16531029
10/08/2018 265.00p 266.80p 263.20p 264.60p 17152984
09/08/2018 264.00p 266.40p 258.10p 264.50p 19543100
08/08/2018 263.30p 267.10p 261.30p 264.50p 17920262
07/08/2018 260.90p 264.00p 260.90p 262.90p 19003954
06/08/2018 260.20p 261.60p 259.10p 260.70p 13229776
03/08/2018 257.40p 259.40p 256.20p 259.10p 14303435
02/08/2018 259.00p 260.10p 253.93p 255.80p 19155820
01/08/2018 263.20p 264.30p 258.90p 260.50p 18711814

*Close Price adjusted for both dividends and splits