Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
20/12/2016 241.00p 244.80p 239.50p 243.80p 14210145
19/12/2016 244.20p 244.53p 240.40p 240.60p 14042343
16/12/2016 243.40p 243.50p 239.60p 242.70p 18658330
15/12/2016 239.30p 243.30p 237.50p 242.90p 21312936
14/12/2016 239.30p 240.70p 237.20p 238.10p 12435377
13/12/2016 240.10p 241.90p 238.70p 239.90p 18769428
12/12/2016 243.70p 243.90p 238.80p 239.40p 12249803
09/12/2016 246.00p 246.00p 241.74p 243.80p 17841732
08/12/2016 244.30p 246.30p 240.60p 245.40p 24998490
07/12/2016 239.00p 245.30p 238.90p 244.40p 32049124
06/12/2016 238.00p 241.59p 233.00p 237.00p 30094840
05/12/2016 241.00p 247.66p 240.47p 241.70p 21802062
02/12/2016 240.80p 243.85p 239.50p 242.50p 17624656
01/12/2016 239.10p 242.30p 236.31p 242.30p 24142092
30/11/2016 237.80p 239.09p 235.20p 235.80p 23022874
29/11/2016 237.30p 238.90p 235.30p 238.90p 12464333
28/11/2016 237.00p 238.50p 234.20p 236.90p 13822380
25/11/2016 237.40p 238.10p 236.20p 237.90p 11683135
24/11/2016 236.10p 237.00p 234.50p 236.80p 9850979
23/11/2016 235.20p 237.60p 232.90p 234.70p 15408577
22/11/2016 231.80p 235.50p 230.10p 235.00p 19319174
21/11/2016 231.80p 233.80p 228.30p 229.90p 11860842
18/11/2016 235.30p 236.20p 230.80p 232.70p 12517633
17/11/2016 231.60p 235.14p 230.00p 233.50p 14506761
16/11/2016 235.90p 236.30p 230.90p 232.10p 17678092
15/11/2016 235.20p 235.70p 231.50p 235.20p 21598288
14/11/2016 231.60p 239.48p 231.13p 234.70p 29771366
11/11/2016 231.60p 235.70p 228.27p 229.90p 25099680
10/11/2016 224.50p 233.90p 224.50p 232.80p 49892272
09/11/2016 206.10p 221.90p 204.08p 221.70p 36625884
08/11/2016 212.00p 214.40p 208.43p 212.90p 17842004
07/11/2016 211.00p 213.30p 208.28p 212.80p 19138602
04/11/2016 212.30p 212.34p 207.20p 207.70p 20029180
03/11/2016 207.10p 215.80p 206.30p 213.60p 35578512
02/11/2016 207.80p 209.90p 206.25p 207.60p 14192702
01/11/2016 210.30p 211.00p 207.60p 209.50p 12190378
31/10/2016 211.20p 211.67p 208.30p 209.40p 15636878
28/10/2016 209.00p 212.10p 208.37p 211.80p 16111412
27/10/2016 209.10p 210.10p 205.97p 210.10p 16436478
26/10/2016 207.90p 209.90p 206.30p 209.60p 11997452
25/10/2016 211.30p 211.70p 208.40p 208.60p 16935928
24/10/2016 210.50p 212.10p 210.00p 210.00p 8472090
21/10/2016 209.80p 211.50p 208.95p 209.30p 13001333
20/10/2016 208.60p 211.10p 207.82p 210.90p 12829697
19/10/2016 209.10p 211.10p 206.70p 208.10p 14132587
18/10/2016 206.40p 210.80p 205.60p 210.00p 20007788
17/10/2016 209.30p 211.10p 204.80p 205.70p 22949640
14/10/2016 211.60p 213.26p 210.50p 210.80p 16086669
13/10/2016 215.80p 216.40p 210.00p 211.20p 20975704
12/10/2016 214.10p 217.50p 214.10p 217.00p 29306848
11/10/2016 216.80p 218.80p 214.50p 214.70p 20414388
10/10/2016 221.90p 223.42p 217.30p 218.10p 22841236
07/10/2016 222.30p 225.04p 219.20p 221.40p 30634958
06/10/2016 222.10p 224.60p 220.95p 221.60p 13272966
05/10/2016 220.50p 223.70p 218.40p 222.10p 14672543
04/10/2016 217.40p 221.90p 216.50p 220.50p 33664784
03/10/2016 217.60p 218.60p 215.40p 216.60p 18635956
30/09/2016 215.00p 219.30p 210.70p 218.70p 26444792
29/09/2016 221.70p 221.90p 218.30p 218.80p 12971706
28/09/2016 215.70p 220.40p 215.60p 219.00p 15279456
27/09/2016 221.30p 221.68p 214.56p 216.20p 16082032
26/09/2016 222.20p 223.35p 217.70p 218.60p 16746885
23/09/2016 224.10p 224.56p 222.38p 224.00p 14773964
22/09/2016 224.70p 226.70p 223.80p 224.20p 22072744
21/09/2016 217.50p 223.30p 216.87p 222.60p 26498872
20/09/2016 213.30p 216.54p 212.10p 214.70p 17118500
19/09/2016 211.10p 213.10p 210.10p 212.80p 11951454
16/09/2016 211.10p 211.40p 208.50p 208.50p 22761016
15/09/2016 208.00p 211.70p 207.70p 211.20p 13593066
14/09/2016 209.00p 211.80p 208.20p 208.90p 13093193
13/09/2016 210.80p 211.42p 207.40p 207.40p 10876794
12/09/2016 211.10p 213.20p 208.30p 209.90p 14510456
09/09/2016 216.00p 218.80p 215.10p 215.70p 14735475
08/09/2016 213.80p 217.83p 212.20p 217.00p 16324816
07/09/2016 215.50p 215.60p 212.36p 214.20p 19838012
06/09/2016 215.70p 216.85p 213.60p 214.30p 12882766
05/09/2016 217.50p 219.00p 214.50p 215.60p 12844771
02/09/2016 212.20p 217.40p 209.10p 216.40p 24638100
01/09/2016 211.20p 215.07p 209.20p 210.90p 17061156
31/08/2016 208.10p 212.10p 207.70p 210.30p 14401248
30/08/2016 207.00p 209.80p 206.20p 208.80p 12458976
26/08/2016 207.70p 208.29p 206.10p 207.30p 10176544
25/08/2016 209.50p 210.40p 206.50p 207.20p 12126925
24/08/2016 209.80p 212.06p 207.53p 210.40p 12399001
23/08/2016 208.30p 211.60p 207.30p 210.00p 13984056
22/08/2016 206.30p 209.55p 204.90p 206.80p 11616679
19/08/2016 209.00p 209.00p 204.00p 205.90p 13959848
18/08/2016 208.70p 209.90p 206.90p 208.30p 11943620
17/08/2016 211.90p 213.97p 210.22p 210.60p 16691569
16/08/2016 214.60p 216.00p 211.70p 211.70p 17912796
15/08/2016 214.10p 216.58p 212.30p 215.60p 11306889
12/08/2016 213.30p 215.33p 212.30p 213.00p 15042401
11/08/2016 214.00p 215.00p 201.40p 213.20p 22928876
10/08/2016 205.00p 213.37p 203.93p 212.80p 28786068
09/08/2016 210.00p 212.69p 203.50p 206.00p 64429924
08/08/2016 214.00p 219.60p 212.80p 218.10p 16180250
05/08/2016 208.80p 214.17p 208.60p 213.50p 14518435
04/08/2016 206.20p 212.90p 205.60p 209.00p 33708436
03/08/2016 205.30p 207.00p 202.50p 205.40p 16820234
02/08/2016 205.00p 207.24p 200.80p 205.30p 18980808
01/08/2016 208.00p 209.20p 204.00p 205.90p 18343932
29/07/2016 202.50p 206.30p 200.80p 205.70p 19545212
28/07/2016 204.50p 205.10p 200.60p 200.60p 18901308
27/07/2016 199.00p 205.15p 199.00p 203.80p 18320796
26/07/2016 199.90p 201.90p 197.90p 199.30p 13501342
25/07/2016 195.30p 200.10p 194.40p 199.40p 19360656
22/07/2016 195.60p 196.83p 193.90p 195.40p 13104544
21/07/2016 198.30p 199.60p 195.80p 196.00p 36268400
20/07/2016 192.40p 198.51p 190.60p 197.30p 23390800
19/07/2016 191.30p 193.27p 189.20p 191.40p 16600770
18/07/2016 187.00p 193.16p 187.00p 191.20p 19207860
15/07/2016 189.00p 192.30p 185.90p 188.60p 23470552
14/07/2016 187.90p 192.20p 186.55p 190.00p 17155344
13/07/2016 188.00p 190.40p 161.95p 185.80p 26310836
12/07/2016 184.00p 190.50p 183.80p 188.90p 21419952
11/07/2016 178.40p 183.86p 174.90p 183.60p 26970220
08/07/2016 172.30p 178.66p 169.60p 177.00p 21893340
07/07/2016 166.00p 173.10p 165.90p 171.40p 25638000
06/07/2016 172.20p 172.55p 165.90p 167.00p 46069496
05/07/2016 183.60p 183.60p 173.30p 173.70p 38744428
04/07/2016 192.30p 192.30p 185.30p 187.00p 16084732
01/07/2016 193.40p 194.50p 185.90p 191.20p 32718772
30/06/2016 187.70p 191.30p 185.85p 190.70p 41546824
29/06/2016 178.90p 189.00p 178.50p 188.70p 48575108
28/06/2016 177.00p 181.70p 173.10p 178.00p 53349672
27/06/2016 185.60p 187.30p 160.50p 165.00p 67865120
24/06/2016 171.20p 203.38p 166.60p 188.50p 84548784
23/06/2016 236.30p 239.80p 233.50p 236.40p 19018924
22/06/2016 232.50p 237.00p 230.00p 233.60p 16709230
21/06/2016 227.30p 231.10p 224.33p 229.80p 17179324
20/06/2016 223.00p 227.08p 222.00p 226.20p 18001904
17/06/2016 214.50p 218.60p 214.30p 215.40p 15697561
16/06/2016 211.90p 213.40p 208.70p 211.30p 14357046
15/06/2016 214.20p 216.10p 213.06p 214.40p 14023388
14/06/2016 215.30p 217.50p 211.80p 212.20p 17043568
13/06/2016 218.90p 220.60p 217.90p 218.10p 13106500
10/06/2016 229.60p 230.16p 221.40p 222.50p 17463114
09/06/2016 233.30p 234.00p 230.20p 230.50p 14676995
08/06/2016 231.90p 234.40p 230.60p 234.20p 13506080
07/06/2016 236.20p 237.70p 232.90p 233.30p 12025570
06/06/2016 233.00p 236.40p 232.20p 235.10p 10698177
03/06/2016 237.50p 238.34p 230.60p 232.80p 12143733
02/06/2016 236.10p 237.70p 234.80p 235.70p 14874052
01/06/2016 239.30p 239.30p 233.10p 235.80p 15956501
31/05/2016 240.10p 241.40p 238.90p 239.40p 17652622
27/05/2016 239.00p 240.80p 238.60p 240.00p 9448643
26/05/2016 240.10p 240.10p 236.80p 238.60p 13755757
25/05/2016 238.40p 241.23p 238.00p 239.50p 15552747
24/05/2016 224.50p 237.20p 223.50p 236.50p 19242052
23/05/2016 226.50p 227.60p 223.60p 225.00p 12313331
20/05/2016 223.60p 234.68p 223.00p 225.40p 12096427
19/05/2016 222.40p 224.04p 220.30p 220.60p 15028259
18/05/2016 219.30p 223.40p 217.00p 223.40p 14667244
17/05/2016 218.50p 220.90p 217.50p 220.20p 18673744
16/05/2016 214.10p 217.30p 212.50p 216.80p 8396466
13/05/2016 212.90p 215.43p 209.20p 215.40p 13412800
12/05/2016 214.50p 217.20p 212.40p 214.10p 10044684
11/05/2016 217.40p 218.20p 215.30p 217.00p 8435545
10/05/2016 220.00p 220.70p 217.70p 218.20p 10440962
09/05/2016 217.40p 219.90p 216.50p 218.30p 10060013
06/05/2016 217.00p 220.18p 214.70p 215.80p 15990251
05/05/2016 219.60p 221.50p 217.70p 217.80p 11201993
04/05/2016 218.50p 220.03p 216.00p 219.00p 15886967
03/05/2016 222.40p 224.70p 219.30p 219.30p 16414083
29/04/2016 224.90p 226.10p 222.60p 223.10p 15430066
28/04/2016 227.30p 227.40p 223.20p 227.20p 19441554
27/04/2016 240.10p 248.80p 236.20p 237.70p 19057372
26/04/2016 243.40p 245.00p 240.40p 240.70p 15706197
25/04/2016 245.00p 246.10p 241.50p 243.10p 12613563
22/04/2016 245.70p 247.10p 243.98p 244.60p 9514974
21/04/2016 246.10p 246.90p 244.90p 246.60p 10621565
20/04/2016 243.50p 246.20p 241.60p 245.40p 14718667
19/04/2016 240.70p 244.30p 240.60p 243.70p 14027188
18/04/2016 237.00p 240.90p 235.10p 240.20p 12370814
15/04/2016 242.70p 243.30p 237.50p 239.10p 16510381
14/04/2016 244.60p 245.60p 241.90p 242.80p 14503248
13/04/2016 240.00p 245.51p 239.30p 243.80p 19975522
12/04/2016 234.00p 238.20p 232.30p 237.80p 15028166
11/04/2016 232.70p 236.30p 230.65p 234.20p 10011923
08/04/2016 229.00p 235.20p 228.30p 233.80p 15015547
07/04/2016 233.80p 233.80p 225.10p 227.50p 18735376
06/04/2016 228.90p 232.70p 228.90p 232.50p 12567205
05/04/2016 236.00p 236.00p 227.20p 229.10p 15806052
04/04/2016 230.60p 234.30p 230.34p 231.70p 9061224
01/04/2016 230.80p 232.38p 229.60p 231.10p 18455936
31/03/2016 235.00p 236.70p 231.30p 235.20p 17336500
30/03/2016 233.30p 235.57p 231.90p 235.40p 16894260
29/03/2016 232.10p 236.00p 230.87p 232.60p 12079650
24/03/2016 237.90p 237.98p 230.60p 231.10p 18441814
23/03/2016 239.20p 239.70p 237.20p 239.20p 11236429
22/03/2016 237.90p 239.10p 235.00p 239.10p 13155268
21/03/2016 240.50p 241.60p 238.40p 240.70p 14958698
18/03/2016 239.00p 241.70p 236.50p 241.20p 31409100
17/03/2016 236.30p 238.44p 233.20p 238.30p 21182982
16/03/2016 230.00p 235.30p 229.40p 234.80p 26647064
15/03/2016 236.00p 240.10p 227.60p 228.10p 45881064
14/03/2016 242.40p 247.70p 241.70p 243.60p 20606692
11/03/2016 238.70p 242.70p 237.50p 242.10p 17933216
10/03/2016 234.60p 244.90p 232.80p 234.90p 33671704
09/03/2016 235.00p 236.80p 233.10p 234.60p 12221400

*Close Price adjusted for both dividends and splits