Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
14/11/2024 216.10p 217.50p 215.20p 215.90p 10590078
13/11/2024 215.00p 216.50p 213.30p 215.60p 17690360
12/11/2024 217.10p 218.26p 214.70p 214.70p 14327044
11/11/2024 218.20p 220.30p 218.20p 219.40p 11636485
08/11/2024 218.20p 219.40p 216.60p 216.90p 15986838
07/11/2024 220.60p 221.40p 218.00p 218.00p 13901214
06/11/2024 221.60p 225.20p 218.80p 219.00p 19002302
05/11/2024 219.50p 221.50p 219.40p 220.50p 9678517
04/11/2024 220.00p 222.00p 220.00p 220.00p 9379324
01/11/2024 217.10p 222.00p 216.40p 220.60p 19796192
31/10/2024 218.50p 220.50p 216.27p 217.10p 39056876
30/10/2024 218.60p 227.30p 218.60p 220.80p 25434702
29/10/2024 223.10p 223.20p 218.60p 220.00p 31253960
28/10/2024 221.10p 223.10p 219.90p 222.10p 18220880
25/10/2024 224.10p 224.90p 219.90p 220.50p 20209056
24/10/2024 224.80p 225.70p 223.80p 224.50p 6453304
23/10/2024 226.10p 227.40p 224.40p 224.50p 8865889
22/10/2024 227.30p 228.00p 225.30p 226.50p 10781009
21/10/2024 229.70p 231.00p 227.40p 228.10p 8118275
18/10/2024 230.40p 231.90p 228.60p 230.10p 10516295
17/10/2024 229.10p 231.32p 227.80p 231.30p 23251982
16/10/2024 223.30p 229.40p 222.70p 229.10p 16074686
15/10/2024 225.20p 225.80p 223.20p 223.30p 22832248
14/10/2024 222.50p 224.50p 221.36p 224.50p 10636884
11/10/2024 223.00p 224.20p 222.40p 223.00p 6515190
10/10/2024 224.60p 225.60p 223.10p 223.50p 6516787
09/10/2024 222.90p 225.15p 222.30p 224.60p 8247512
08/10/2024 222.70p 223.40p 221.20p 222.60p 9773178
07/10/2024 226.70p 226.90p 224.25p 225.00p 16924963
04/10/2024 223.30p 226.30p 222.80p 225.40p 18886840
03/10/2024 224.30p 225.10p 222.70p 223.20p 21697420
02/10/2024 226.60p 227.20p 223.50p 224.30p 28408672
01/10/2024 227.10p 228.30p 224.05p 225.50p 14204346
30/09/2024 229.00p 229.60p 225.20p 226.30p 13455876
27/09/2024 228.30p 230.53p 227.90p 229.50p 18346422
26/09/2024 227.60p 229.70p 226.00p 227.60p 14303846
25/09/2024 225.00p 227.80p 224.60p 225.60p 9742938
24/09/2024 226.40p 232.27p 224.80p 225.90p 13980049
23/09/2024 223.70p 225.80p 221.97p 224.30p 11534507
20/09/2024 224.40p 225.30p 222.96p 223.70p 33424894
19/09/2024 224.10p 226.40p 223.20p 224.80p 15233565
18/09/2024 228.00p 228.26p 221.50p 221.90p 40325752
17/09/2024 227.90p 229.80p 227.40p 228.40p 14126596
16/09/2024 225.20p 226.60p 224.04p 226.60p 11179473
13/09/2024 225.60p 227.31p 225.60p 225.80p 11429031
12/09/2024 226.20p 227.00p 224.47p 225.20p 14293138
11/09/2024 225.70p 227.00p 223.90p 224.00p 23638156
10/09/2024 225.00p 227.00p 224.40p 224.40p 12406580
09/09/2024 225.70p 226.40p 223.60p 225.60p 17382392
06/09/2024 226.80p 228.20p 224.72p 225.10p 18181252
05/09/2024 223.80p 227.80p 223.30p 226.90p 15392515
04/09/2024 220.10p 224.20p 220.00p 224.20p 19615176
03/09/2024 224.10p 226.50p 222.00p 223.00p 18902746
02/09/2024 223.90p 224.70p 222.40p 224.30p 10133394
30/08/2024 224.80p 230.30p 223.60p 223.80p 17222356
29/08/2024 224.90p 225.70p 223.20p 223.90p 14670627
28/08/2024 224.90p 225.70p 223.60p 224.30p 12297486
27/08/2024 225.80p 226.50p 224.27p 224.70p 13366233
23/08/2024 225.30p 227.12p 224.60p 226.10p 19037787
22/08/2024 225.40p 227.50p 224.09p 224.50p 26802754
21/08/2024 229.60p 232.06p 229.10p 231.00p 12170635
20/08/2024 232.40p 233.26p 229.60p 229.60p 13822810
19/08/2024 228.60p 232.60p 228.40p 232.60p 16642701
16/08/2024 230.60p 231.30p 227.90p 229.20p 14729699
15/08/2024 230.00p 230.80p 228.10p 230.50p 16336088
14/08/2024 229.30p 230.30p 227.10p 228.00p 12175665
13/08/2024 225.70p 229.00p 225.50p 227.90p 20059260
12/08/2024 225.50p 228.00p 225.10p 225.60p 32098484
09/08/2024 221.60p 224.40p 220.70p 224.40p 26513708
08/08/2024 218.20p 220.30p 217.30p 220.30p 26072256
07/08/2024 220.10p 220.60p 215.50p 219.50p 23078324
06/08/2024 217.30p 219.00p 214.20p 216.70p 20164940
05/08/2024 215.70p 216.26p 211.40p 215.00p 42420320
02/08/2024 223.80p 226.20p 219.60p 220.00p 36335384
01/08/2024 231.10p 231.60p 225.90p 225.90p 15361666
31/07/2024 232.60p 233.50p 230.50p 231.70p 21221392
30/07/2024 231.20p 232.30p 230.40p 231.20p 11542247
29/07/2024 231.20p 232.80p 230.80p 231.40p 11600923
26/07/2024 227.20p 230.60p 227.00p 229.50p 12379583
25/07/2024 226.00p 228.10p 225.00p 228.10p 14117889
24/07/2024 228.00p 229.83p 227.20p 227.20p 12182140
23/07/2024 232.90p 232.90p 229.50p 229.90p 10840018
22/07/2024 227.20p 230.00p 227.00p 229.40p 21411404
19/07/2024 226.90p 229.01p 225.60p 226.90p 8323484
18/07/2024 229.30p 230.50p 225.60p 228.50p 12674095
17/07/2024 227.20p 228.70p 225.30p 227.00p 24935764
16/07/2024 231.10p 233.80p 229.60p 230.40p 33744912
15/07/2024 231.90p 233.80p 230.20p 232.40p 11898426
12/07/2024 234.40p 235.90p 231.80p 232.40p 13439745
11/07/2024 232.80p 234.40p 230.60p 233.20p 9493412
10/07/2024 229.60p 232.16p 227.40p 232.00p 15518363
09/07/2024 231.30p 233.70p 228.70p 228.80p 19507728
08/07/2024 231.80p 234.90p 230.30p 231.40p 14678375
05/07/2024 234.60p 236.30p 231.40p 232.30p 12193109
04/07/2024 231.70p 234.40p 229.40p 233.40p 12942788
03/07/2024 228.00p 230.90p 228.00p 230.80p 10403463
02/07/2024 227.70p 230.30p 226.20p 226.80p 11356086
01/07/2024 229.60p 232.00p 225.60p 228.90p 11643561
28/06/2024 227.80p 230.50p 226.00p 227.00p 12362401
27/06/2024 228.00p 229.42p 226.10p 226.30p 11396056
26/06/2024 228.80p 229.80p 226.10p 227.50p 19018954
25/06/2024 230.20p 231.80p 228.70p 229.20p 35672228
24/06/2024 231.00p 232.70p 229.10p 230.40p 62628360
21/06/2024 231.20p 232.70p 228.60p 231.10p 60445768
20/06/2024 227.70p 231.74p 226.10p 231.30p 30536660
19/06/2024 227.00p 230.40p 227.00p 227.50p 26847784
18/06/2024 229.70p 229.90p 225.70p 226.80p 23095736
17/06/2024 226.70p 230.00p 226.60p 227.60p 40111632
14/06/2024 224.50p 229.70p 222.80p 224.70p 28942636
13/06/2024 229.70p 231.80p 223.70p 223.70p 57892296
12/06/2024 233.80p 244.60p 228.00p 229.80p 82238016
11/06/2024 247.70p 249.20p 243.10p 243.10p 22442568
10/06/2024 246.50p 250.60p 245.50p 246.00p 22073532
07/06/2024 253.40p 255.10p 249.10p 249.10p 29005348
06/06/2024 250.00p 253.80p 248.00p 253.50p 14909370
05/06/2024 252.40p 252.70p 249.40p 249.50p 10958300
04/06/2024 251.80p 252.80p 249.70p 250.80p 10471961
03/06/2024 254.00p 257.60p 251.30p 251.90p 38394052
31/05/2024 250.80p 253.10p 249.30p 250.00p 46284488
30/05/2024 247.60p 251.90p 246.00p 251.20p 11349207
29/05/2024 251.60p 254.40p 247.90p 248.80p 18961932
28/05/2024 250.20p 252.81p 246.40p 252.80p 17967684
24/05/2024 244.30p 248.14p 242.70p 247.90p 11430336
23/05/2024 247.60p 250.45p 245.20p 245.20p 20536856
22/05/2024 250.30p 254.00p 247.10p 248.60p 14599222
21/05/2024 251.70p 254.50p 249.50p 252.40p 10946405
20/05/2024 252.90p 253.80p 251.82p 252.90p 7457029
17/05/2024 254.20p 254.70p 249.00p 252.80p 10936403
16/05/2024 252.70p 254.71p 247.50p 254.70p 16921164
15/05/2024 247.00p 252.20p 243.70p 251.80p 18016048
14/05/2024 245.50p 246.10p 242.50p 245.20p 10077256
13/05/2024 248.80p 250.10p 245.60p 246.30p 11546865
10/05/2024 249.80p 251.10p 247.50p 248.60p 9647856
09/05/2024 248.20p 249.80p 246.50p 248.90p 13518867
08/05/2024 247.00p 248.90p 246.10p 248.00p 11593691
07/05/2024 245.60p 248.20p 243.80p 246.60p 22336584
03/05/2024 237.40p 241.90p 234.30p 240.90p 9557863
02/05/2024 235.60p 237.50p 233.80p 235.80p 19846984
01/05/2024 236.00p 237.60p 234.99p 235.30p 5971249
30/04/2024 238.90p 240.50p 232.90p 236.00p 13650510
29/04/2024 235.30p 239.00p 235.20p 237.50p 12615535
26/04/2024 235.30p 236.69p 234.10p 234.40p 16379420
25/04/2024 235.00p 238.10p 231.30p 232.80p 26662032
24/04/2024 253.50p 254.30p 248.60p 248.60p 29835888
23/04/2024 252.00p 255.00p 251.75p 253.10p 14416910
22/04/2024 248.00p 252.40p 246.85p 250.40p 11153092
19/04/2024 243.50p 245.00p 241.70p 244.60p 22206732
18/04/2024 245.90p 246.63p 243.80p 245.00p 11608888
17/04/2024 242.90p 245.50p 242.10p 243.00p 9965294
16/04/2024 245.60p 246.06p 241.90p 243.30p 14941807
15/04/2024 248.20p 251.70p 247.40p 249.60p 8783156
12/04/2024 250.30p 251.30p 246.55p 247.60p 7415728
11/04/2024 249.60p 252.10p 234.28p 248.30p 11608472
10/04/2024 254.20p 257.80p 225.78p 250.20p 14037344
09/04/2024 252.20p 256.50p 250.90p 252.00p 9737397
08/04/2024 251.40p 253.40p 251.20p 252.70p 10663633
05/04/2024 251.60p 252.36p 249.40p 251.10p 10976105
04/04/2024 251.60p 257.10p 251.60p 254.80p 17541598
03/04/2024 250.30p 252.30p 249.00p 250.90p 17302512
02/04/2024 253.80p 254.80p 250.90p 251.00p 12288171
28/03/2024 254.60p 255.60p 253.10p 254.40p 11918156
27/03/2024 254.80p 256.36p 254.40p 255.50p 6702187
26/03/2024 253.50p 256.70p 252.60p 255.00p 9183956
25/03/2024 255.20p 256.40p 253.05p 254.30p 8078963
22/03/2024 252.80p 257.10p 252.70p 256.20p 15676649
21/03/2024 251.40p 253.90p 250.30p 252.60p 12745486
20/03/2024 246.60p 246.60p 246.30p 248.20p 5809758
19/03/2024 246.60p 250.80p 245.07p 246.30p 9697743
18/03/2024 243.80p 247.20p 241.27p 247.10p 14352113
15/03/2024 246.00p 247.30p 243.90p 243.90p 39952864
14/03/2024 245.50p 249.40p 244.30p 245.70p 10036807
13/03/2024 248.70p 249.70p 245.40p 245.40p 19112464
12/03/2024 248.60p 250.00p 247.80p 248.40p 7291979
11/03/2024 247.60p 249.20p 244.67p 246.70p 15772639
08/03/2024 244.30p 250.80p 243.90p 249.60p 15490437
07/03/2024 240.40p 245.40p 240.40p 244.80p 17783712
06/03/2024 240.00p 243.80p 233.30p 243.30p 19498032
05/03/2024 241.40p 246.20p 241.00p 245.40p 11570913
04/03/2024 242.30p 244.32p 240.80p 242.90p 9804582
01/03/2024 245.00p 245.50p 240.90p 243.10p 11158526
29/02/2024 240.40p 244.50p 239.95p 242.10p 11475446
28/02/2024 241.20p 242.08p 237.70p 239.00p 15277583
27/02/2024 241.20p 243.10p 238.60p 240.30p 11922455
26/02/2024 240.70p 242.90p 239.20p 241.30p 17877704
23/02/2024 241.20p 242.10p 238.70p 242.00p 16944736
22/02/2024 241.40p 243.10p 239.50p 241.00p 16065789
21/02/2024 241.10p 242.30p 239.59p 240.00p 10464618
20/02/2024 237.80p 244.10p 237.80p 241.40p 7355608
19/02/2024 240.00p 240.60p 237.60p 238.70p 7353127
16/02/2024 239.70p 240.20p 237.75p 240.20p 9599485
15/02/2024 237.20p 238.10p 235.00p 237.40p 6949326
14/02/2024 232.20p 237.40p 231.80p 235.20p 12302269
13/02/2024 234.80p 235.50p 229.40p 230.80p 8916130
12/02/2024 234.20p 237.12p 233.50p 235.50p 18112812
09/02/2024 239.10p 239.15p 232.10p 233.80p 24864496
08/02/2024 244.20p 245.90p 241.30p 241.30p 10968437
07/02/2024 251.50p 252.50p 243.30p 244.10p 17799620
06/02/2024 250.10p 253.00p 245.80p 251.50p 18457776
05/02/2024 253.30p 254.70p 248.00p 249.30p 9994214
02/02/2024 253.90p 254.90p 252.00p 253.50p 9293950

*Close Price adjusted for both dividends and splits