Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
31/07/2018 264.50p 265.10p 262.70p 262.70p 21382930
30/07/2018 261.50p 265.20p 260.65p 265.20p 15952497
27/07/2018 263.30p 264.50p 262.30p 262.80p 14187969
26/07/2018 266.40p 266.40p 262.30p 262.30p 14971891
25/07/2018 268.90p 270.05p 263.80p 264.00p 19336736
24/07/2018 266.00p 270.00p 263.50p 268.40p 15324930
23/07/2018 266.40p 266.50p 264.80p 264.80p 10819107
20/07/2018 267.50p 268.40p 265.30p 267.10p 17569556
19/07/2018 269.60p 271.10p 267.70p 268.20p 13687237
18/07/2018 268.30p 270.40p 266.30p 269.50p 12679506
17/07/2018 265.80p 267.80p 265.00p 267.00p 11315091
16/07/2018 265.90p 266.60p 263.10p 265.20p 10182495
13/07/2018 267.50p 268.70p 265.90p 266.00p 9648272
12/07/2018 264.50p 267.80p 262.67p 265.60p 14864768
11/07/2018 265.60p 265.70p 261.20p 263.60p 13036128
10/07/2018 268.40p 268.40p 266.20p 266.50p 13645025
09/07/2018 264.30p 267.00p 263.43p 266.30p 13415592
06/07/2018 264.80p 265.10p 261.10p 262.60p 10977190
05/07/2018 263.00p 264.73p 262.70p 263.20p 15446167
04/07/2018 262.30p 263.50p 262.00p 262.50p 10137952
03/07/2018 261.60p 263.80p 258.90p 263.10p 16968292
02/07/2018 264.30p 264.90p 260.77p 260.90p 14763448
29/06/2018 265.10p 266.53p 264.40p 266.00p 22289144
28/06/2018 265.40p 265.60p 261.37p 262.60p 18623480
27/06/2018 267.00p 267.00p 262.93p 265.50p 19237432
26/06/2018 265.50p 266.40p 264.00p 265.00p 18527680
25/06/2018 268.80p 269.40p 264.20p 264.20p 12479076
22/06/2018 266.80p 270.50p 264.60p 269.50p 19876756
21/06/2018 268.00p 268.60p 264.20p 265.20p 16345579
20/06/2018 269.00p 270.00p 266.60p 267.00p 15912576
19/06/2018 264.10p 267.70p 262.10p 267.40p 21582356
18/06/2018 265.60p 268.10p 264.30p 265.20p 19656174
15/06/2018 272.70p 273.40p 265.00p 265.00p 35122560
14/06/2018 271.00p 274.90p 269.80p 273.20p 22256282
13/06/2018 274.50p 276.30p 272.00p 272.40p 19266156
12/06/2018 277.20p 277.50p 272.40p 275.00p 16544658
11/06/2018 273.00p 274.80p 271.50p 274.00p 13810261
08/06/2018 271.00p 271.50p 268.90p 270.20p 15065052
07/06/2018 273.80p 274.10p 271.90p 272.70p 22971332
06/06/2018 271.20p 272.34p 268.70p 270.40p 16037354
05/06/2018 273.20p 274.10p 269.70p 270.90p 15509305
04/06/2018 273.70p 275.80p 271.60p 273.70p 12595451
01/06/2018 273.00p 275.40p 269.80p 271.60p 16322678
31/05/2018 272.10p 273.50p 269.50p 269.80p 25367696
30/05/2018 271.70p 272.40p 269.20p 271.40p 19364808
29/05/2018 275.80p 276.10p 269.00p 270.10p 25577716
25/05/2018 280.90p 281.30p 276.50p 277.60p 14705959
24/05/2018 284.10p 284.12p 278.20p 278.20p 19448416
23/05/2018 286.70p 287.60p 280.90p 283.40p 15870286
22/05/2018 286.20p 289.45p 284.80p 286.20p 14664736
21/05/2018 285.50p 285.60p 283.60p 285.40p 10911359
18/05/2018 284.30p 284.94p 282.50p 283.60p 12792390
17/05/2018 281.90p 283.63p 280.30p 283.10p 13114783
16/05/2018 281.70p 283.20p 280.60p 281.30p 13487865
15/05/2018 278.70p 283.50p 278.30p 282.70p 17391664
14/05/2018 280.00p 280.00p 275.63p 277.80p 12641671
11/05/2018 279.90p 281.18p 277.50p 279.50p 11494295
10/05/2018 280.50p 281.80p 278.40p 280.00p 14476473
09/05/2018 274.70p 279.20p 274.70p 279.20p 21432272
08/05/2018 272.50p 274.60p 271.50p 274.60p 16188325
04/05/2018 274.00p 275.30p 270.80p 272.60p 17586088
03/05/2018 273.40p 275.80p 273.10p 273.30p 16489230
02/05/2018 270.00p 274.10p 270.00p 273.30p 15595348
01/05/2018 271.30p 274.06p 270.45p 271.00p 8849554
30/04/2018 269.50p 271.90p 269.20p 270.00p 12195414
27/04/2018 268.20p 269.50p 266.90p 268.40p 12979094
26/04/2018 268.60p 269.90p 266.40p 267.10p 21992020
25/04/2018 276.20p 279.60p 276.10p 278.40p 20245596
24/04/2018 277.80p 279.80p 276.40p 278.30p 17523744
23/04/2018 276.10p 279.00p 275.60p 277.60p 15398018
20/04/2018 274.40p 276.20p 273.80p 275.20p 13780841
19/04/2018 274.50p 275.70p 271.90p 273.50p 13957426
18/04/2018 271.10p 275.70p 270.70p 274.30p 22922378
17/04/2018 268.10p 270.89p 267.90p 269.70p 11805494
16/04/2018 271.70p 272.60p 267.50p 268.00p 19831348
13/04/2018 272.10p 272.60p 269.60p 271.10p 15018366
12/04/2018 266.40p 270.19p 265.80p 269.50p 17795208
11/04/2018 264.50p 266.88p 264.30p 265.80p 12545354
10/04/2018 265.10p 266.00p 264.00p 265.30p 12637439
09/04/2018 263.10p 264.11p 262.10p 263.70p 9168686
06/04/2018 259.90p 262.26p 259.90p 261.70p 13388891
05/04/2018 260.80p 261.84p 259.10p 260.90p 13915766
04/04/2018 257.50p 257.80p 253.40p 256.50p 15135759
03/04/2018 255.60p 259.80p 254.10p 257.50p 14121961
29/03/2018 257.60p 262.20p 257.60p 257.80p 16376837
28/03/2018 255.90p 257.80p 253.40p 257.40p 17304124
27/03/2018 259.20p 261.60p 257.10p 258.40p 13384055
26/03/2018 255.30p 257.50p 254.50p 255.80p 14973574
23/03/2018 256.40p 256.70p 252.90p 254.20p 15823237
22/03/2018 259.50p 262.76p 256.30p 258.40p 15082928
21/03/2018 264.90p 265.30p 261.00p 262.30p 12417773
20/03/2018 261.70p 266.69p 261.50p 264.40p 17508072
19/03/2018 262.50p 263.50p 260.20p 261.00p 12637900
16/03/2018 263.30p 263.70p 261.40p 262.40p 26915108
15/03/2018 258.70p 263.60p 258.30p 262.10p 15929754
14/03/2018 257.00p 261.10p 255.80p 258.20p 21085516
13/03/2018 263.10p 263.50p 256.20p 256.70p 19396724
12/03/2018 263.50p 265.30p 261.20p 263.40p 14139193
09/03/2018 264.40p 264.70p 260.30p 262.50p 19686440
08/03/2018 261.30p 265.75p 260.00p 264.20p 20535496
07/03/2018 261.20p 262.00p 257.30p 260.30p 20596432
06/03/2018 258.30p 262.16p 257.80p 257.80p 15394552
05/03/2018 253.20p 256.80p 252.40p 256.50p 22404156
02/03/2018 258.00p 259.90p 253.40p 253.40p 25586576
01/03/2018 262.10p 262.60p 260.30p 260.50p 13128994
28/02/2018 262.80p 265.67p 262.60p 262.60p 11589779
27/02/2018 264.10p 265.10p 262.27p 263.40p 9999046
26/02/2018 260.10p 263.30p 259.90p 262.30p 13620797
23/02/2018 261.20p 261.50p 258.20p 259.30p 8666007
22/02/2018 259.60p 261.30p 257.50p 260.20p 15680663
21/02/2018 257.20p 261.50p 256.20p 260.60p 13666627
20/02/2018 255.50p 257.70p 254.50p 257.00p 10761569
19/02/2018 257.50p 257.70p 253.90p 255.00p 9257058
16/02/2018 254.40p 256.90p 253.40p 256.80p 17191462
15/02/2018 253.80p 255.67p 251.80p 252.90p 13223491
14/02/2018 255.50p 256.20p 251.30p 252.60p 14255057
13/02/2018 252.60p 254.80p 252.20p 253.80p 13929049
12/02/2018 252.50p 256.00p 251.88p 252.80p 15933893
09/02/2018 253.90p 254.50p 248.80p 249.50p 22406828
08/02/2018 256.90p 259.30p 254.40p 254.70p 21667868
07/02/2018 256.30p 260.00p 253.64p 258.40p 22892754
06/02/2018 256.00p 259.20p 251.40p 254.00p 33526456
05/02/2018 267.70p 267.70p 263.45p 264.70p 16357459
02/02/2018 270.60p 270.70p 268.70p 268.80p 12142172
01/02/2018 271.50p 275.50p 268.99p 270.40p 14745610
31/01/2018 273.70p 273.70p 269.60p 270.60p 19430184
30/01/2018 275.30p 275.47p 271.60p 272.50p 14158413
29/01/2018 276.10p 277.60p 275.10p 276.30p 12831211
26/01/2018 272.50p 275.40p 272.00p 275.20p 14900272
25/01/2018 273.20p 274.00p 270.99p 272.00p 12574817
24/01/2018 274.30p 275.30p 273.48p 274.10p 12664626
23/01/2018 275.50p 276.10p 273.40p 274.80p 14837335
22/01/2018 275.10p 277.00p 273.60p 274.80p 19307660
19/01/2018 278.00p 278.30p 275.30p 276.20p 14583064
18/01/2018 277.40p 278.20p 276.10p 277.40p 11734893
17/01/2018 275.70p 277.07p 274.00p 276.50p 13897061
16/01/2018 274.90p 276.84p 273.40p 275.10p 13376821
15/01/2018 273.90p 275.30p 273.53p 274.30p 9408012
12/01/2018 273.10p 275.20p 272.20p 274.70p 15849341
11/01/2018 272.80p 273.54p 271.40p 272.30p 12274441
10/01/2018 270.90p 274.90p 270.70p 272.90p 18721866
09/01/2018 271.60p 271.70p 269.30p 271.10p 17857078
08/01/2018 271.70p 273.50p 270.10p 271.00p 12607594
05/01/2018 271.00p 272.90p 269.90p 271.70p 14539426
04/01/2018 271.40p 272.35p 269.90p 270.00p 16004996
03/01/2018 271.30p 271.30p 267.60p 269.40p 12717647
02/01/2018 274.30p 276.10p 268.68p 270.20p 14972708
29/12/2017 270.80p 275.30p 270.50p 273.30p 8807330
28/12/2017 270.80p 272.19p 270.73p 271.00p 6712505
27/12/2017 270.80p 271.30p 268.80p 270.20p 7739589
22/12/2017 269.40p 271.40p 268.60p 270.70p 7065160
21/12/2017 268.30p 271.30p 267.60p 270.00p 12852293
20/12/2017 271.10p 271.10p 267.90p 269.00p 14173545
19/12/2017 269.90p 271.70p 269.80p 270.50p 15531417
18/12/2017 268.40p 271.00p 268.10p 270.00p 14865398
15/12/2017 266.00p 268.20p 264.50p 268.20p 25993346
14/12/2017 265.90p 268.50p 265.50p 266.00p 13268869
13/12/2017 266.30p 267.40p 263.73p 266.10p 14446401
12/12/2017 264.60p 266.40p 263.90p 265.90p 14771239
11/12/2017 264.60p 266.79p 264.40p 264.70p 12438650
08/12/2017 260.10p 265.60p 259.50p 263.80p 21946504
07/12/2017 263.70p 264.30p 259.00p 259.90p 21717754
06/12/2017 264.00p 264.00p 260.86p 261.70p 14430716
05/12/2017 263.90p 265.10p 262.40p 264.00p 12739122
04/12/2017 265.30p 265.70p 262.77p 263.40p 11021131
01/12/2017 266.50p 269.02p 262.10p 263.00p 17803304
30/11/2017 267.90p 271.20p 266.80p 267.20p 23329844
29/11/2017 268.20p 270.50p 267.30p 268.40p 22696524
28/11/2017 262.30p 267.00p 262.30p 266.20p 11753456
27/11/2017 266.00p 268.90p 265.20p 265.60p 10801260
24/11/2017 266.00p 267.40p 265.40p 266.00p 5648179
23/11/2017 265.00p 266.20p 264.20p 265.90p 8176762
22/11/2017 266.90p 267.80p 264.70p 265.40p 12089278
21/11/2017 267.10p 268.90p 266.40p 267.00p 10479343
20/11/2017 268.40p 268.68p 2.67p 267.00p 9824045
17/11/2017 267.60p 271.00p 267.60p 268.90p 12357274
16/11/2017 266.60p 268.90p 265.40p 267.80p 10897315
15/11/2017 265.60p 266.90p 263.42p 265.80p 14423187
14/11/2017 264.20p 266.55p 263.80p 266.10p 20963942
13/11/2017 266.00p 266.40p 262.40p 264.20p 12550635
10/11/2017 266.20p 267.20p 263.50p 265.10p 11537475
09/11/2017 267.50p 269.10p 265.28p 265.70p 12174805
08/11/2017 269.30p 269.40p 266.60p 268.00p 13638910
07/11/2017 270.60p 272.40p 268.50p 269.60p 10718698
06/11/2017 273.50p 274.20p 270.20p 271.00p 11958705
03/11/2017 272.60p 275.15p 271.70p 272.80p 11285390
02/11/2017 271.50p 273.40p 269.70p 271.90p 18401430
01/11/2017 267.40p 269.90p 267.40p 269.00p 15172852
31/10/2017 266.70p 268.34p 265.30p 267.00p 15386469
30/10/2017 268.70p 269.20p 266.50p 267.80p 12094946
27/10/2017 271.90p 272.40p 267.40p 268.50p 15756427
26/10/2017 267.30p 271.90p 265.90p 270.40p 17848880
25/10/2017 268.60p 268.60p 265.60p 266.90p 9547316
24/10/2017 267.70p 268.90p 267.20p 268.40p 8970600
23/10/2017 269.00p 269.39p 267.10p 268.10p 9595452
20/10/2017 267.00p 269.19p 266.60p 268.60p 16012623
19/10/2017 267.00p 267.40p 264.90p 266.30p 10253876
18/10/2017 265.90p 268.10p 265.20p 266.60p 13628349
17/10/2017 266.20p 266.20p 264.10p 264.40p 9373235
16/10/2017 267.40p 267.40p 264.80p 265.50p 11528685

*Close Price adjusted for both dividends and splits