Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/07/2017 258.40p 259.80p 256.90p 259.50p 10058026
18/07/2017 257.60p 258.60p 255.70p 257.60p 10455728
17/07/2017 259.80p 260.30p 258.00p 258.40p 7728630
14/07/2017 260.00p 261.20p 258.30p 259.40p 12631133
13/07/2017 258.20p 260.40p 257.60p 259.50p 15249102
12/07/2017 260.50p 261.40p 257.80p 257.80p 20558244
11/07/2017 264.10p 265.20p 257.90p 259.60p 20469766
10/07/2017 268.00p 268.20p 261.20p 264.10p 18502656
07/07/2017 266.90p 267.10p 265.20p 267.10p 8074439
06/07/2017 264.50p 267.20p 263.20p 266.50p 13691011
05/07/2017 262.50p 264.10p 260.40p 263.90p 12996060
04/07/2017 262.40p 263.60p 261.30p 261.90p 6336792
03/07/2017 255.70p 263.50p 255.00p 263.10p 15325816
30/06/2017 258.60p 260.10p 257.10p 258.30p 15625062
29/06/2017 260.00p 263.00p 258.00p 258.60p 14367403
28/06/2017 259.00p 260.70p 256.80p 259.20p 11131918
27/06/2017 260.10p 260.90p 257.60p 258.90p 10602076
26/06/2017 257.80p 262.00p 257.40p 260.10p 10222946
23/06/2017 256.90p 257.90p 255.00p 257.40p 8800741
22/06/2017 260.60p 260.60p 255.90p 257.10p 14272135
21/06/2017 261.90p 261.90p 258.00p 260.10p 13330877
20/06/2017 261.50p 263.40p 260.70p 261.40p 13064714
19/06/2017 260.70p 262.00p 260.20p 260.60p 11362074
16/06/2017 257.80p 260.30p 257.30p 259.40p 24303484
15/06/2017 258.70p 259.20p 253.40p 257.50p 16481797
14/06/2017 259.00p 261.10p 258.30p 258.30p 16622226
13/06/2017 258.70p 261.20p 257.67p 258.40p 25136278
12/06/2017 257.20p 257.90p 255.00p 257.40p 15079544
09/06/2017 252.90p 258.88p 249.80p 258.20p 21487108
08/06/2017 255.30p 256.40p 254.36p 255.20p 17433942
07/06/2017 250.70p 256.00p 250.70p 254.00p 16674426
06/06/2017 253.30p 253.60p 250.20p 251.00p 12380161
05/06/2017 254.50p 255.10p 252.70p 253.90p 10019724
02/06/2017 257.40p 258.00p 253.57p 254.70p 12672510
01/06/2017 252.00p 255.70p 251.20p 255.00p 18815380
31/05/2017 252.50p 254.00p 251.00p 251.80p 21481988
30/05/2017 249.80p 252.20p 248.10p 251.50p 13498794
26/05/2017 251.80p 252.50p 249.47p 250.30p 11035073
25/05/2017 253.10p 254.20p 251.80p 252.10p 6193407
24/05/2017 253.20p 253.60p 251.60p 252.20p 14204680
23/05/2017 250.00p 253.40p 249.90p 252.80p 16015467
22/05/2017 250.40p 251.20p 248.90p 250.30p 12942281
19/05/2017 248.80p 252.43p 244.30p 249.10p 33581052
18/05/2017 252.80p 253.90p 246.70p 250.90p 24590628
17/05/2017 256.30p 256.90p 251.80p 252.20p 18981556
16/05/2017 256.60p 257.70p 255.99p 257.20p 11717953
15/05/2017 256.00p 257.85p 255.50p 256.70p 15134575
12/05/2017 255.40p 256.50p 254.20p 255.30p 14849296
11/05/2017 255.70p 256.40p 253.00p 254.70p 14556223
10/05/2017 252.90p 257.03p 252.80p 255.60p 13603783
09/05/2017 252.30p 253.20p 251.50p 253.10p 12455991
08/05/2017 250.90p 261.35p 250.36p 251.40p 13679880
05/05/2017 251.10p 251.80p 249.40p 250.80p 15041272
04/05/2017 250.30p 251.90p 248.43p 250.70p 15299747
03/05/2017 251.10p 251.10p 248.63p 250.00p 11733448
02/05/2017 247.10p 251.30p 246.50p 250.80p 25389376
28/04/2017 246.90p 248.10p 246.00p 246.10p 15795553
27/04/2017 247.00p 258.81p 245.96p 246.90p 28349232
26/04/2017 261.60p 261.90p 258.90p 261.10p 19573152
25/04/2017 260.30p 262.06p 259.70p 261.20p 18418786
24/04/2017 259.70p 261.60p 257.40p 260.50p 27444250
21/04/2017 254.00p 256.20p 253.70p 254.50p 15851750
20/04/2017 250.50p 253.70p 250.50p 253.10p 16925904
19/04/2017 249.40p 254.50p 249.40p 251.70p 21800216
18/04/2017 252.60p 254.84p 247.70p 249.30p 23159232
13/04/2017 250.00p 253.93p 249.10p 251.60p 25160232
12/04/2017 248.30p 249.93p 247.17p 249.60p 17089610
11/04/2017 245.80p 248.10p 245.36p 247.30p 15616488
10/04/2017 246.00p 247.31p 245.40p 246.40p 7827032
07/04/2017 245.30p 246.40p 243.60p 246.30p 14415074
06/04/2017 243.90p 245.90p 241.65p 245.60p 12681845
05/04/2017 246.50p 246.50p 244.20p 245.20p 13345076
04/04/2017 245.40p 247.30p 244.75p 245.80p 9920601
03/04/2017 247.30p 248.20p 244.47p 245.00p 11122035
31/03/2017 246.70p 248.50p 245.50p 247.30p 15122477
30/03/2017 245.30p 247.10p 243.10p 247.00p 11544270
29/03/2017 248.00p 249.09p 244.80p 246.00p 14221404
28/03/2017 248.40p 249.12p 245.40p 247.50p 11706426
27/03/2017 248.00p 248.00p 244.30p 247.40p 10327615
24/03/2017 249.00p 249.59p 246.80p 248.50p 8819537
23/03/2017 251.40p 251.40p 248.60p 249.20p 10856493
22/03/2017 250.90p 252.20p 248.80p 250.90p 15968839
21/03/2017 251.20p 253.80p 249.90p 251.50p 11453037
20/03/2017 250.00p 251.80p 249.60p 250.70p 8232133
17/03/2017 249.10p 251.85p 249.00p 249.90p 21271956
16/03/2017 251.20p 251.20p 247.70p 248.80p 13734712
15/03/2017 246.30p 250.09p 246.30p 249.30p 17200368
14/03/2017 250.00p 250.40p 244.83p 246.40p 18711384
13/03/2017 249.60p 251.32p 247.30p 249.40p 15807891
10/03/2017 251.10p 253.00p 248.00p 248.80p 20894960
09/03/2017 249.30p 255.72p 248.10p 250.30p 24396752
08/03/2017 254.20p 257.10p 247.30p 248.80p 27720596
07/03/2017 255.00p 255.24p 252.66p 254.20p 19263692
06/03/2017 253.80p 256.60p 253.10p 255.20p 13689684
03/03/2017 251.50p 254.70p 250.30p 254.10p 11469474
02/03/2017 250.80p 253.10p 250.70p 252.00p 14342343
01/03/2017 249.40p 252.40p 248.70p 251.70p 17969072
28/02/2017 248.00p 248.70p 246.30p 248.30p 15527980
27/02/2017 248.40p 248.41p 246.50p 247.10p 11426909
24/02/2017 245.70p 248.20p 245.30p 247.20p 17185582
23/02/2017 245.20p 247.45p 244.00p 246.30p 15386049
22/02/2017 244.90p 246.60p 243.50p 245.20p 11060690
21/02/2017 246.20p 247.32p 243.90p 244.20p 8381314
20/02/2017 244.70p 246.80p 244.60p 245.70p 6750469
17/02/2017 247.10p 248.10p 242.30p 244.00p 12834701
16/02/2017 246.40p 247.20p 244.30p 245.60p 11348027
15/02/2017 245.00p 247.90p 244.20p 246.90p 17120648
14/02/2017 243.50p 244.40p 241.05p 243.90p 8623034
13/02/2017 244.00p 244.50p 241.80p 243.50p 9351128
10/02/2017 242.20p 244.50p 242.16p 243.00p 10583018
09/02/2017 239.60p 242.60p 238.50p 241.80p 9882045
08/02/2017 238.70p 240.60p 237.07p 238.20p 10251538
07/02/2017 236.10p 241.40p 235.20p 239.00p 14317354
06/02/2017 237.50p 239.40p 235.30p 235.70p 11911723
03/02/2017 233.50p 238.65p 231.60p 238.10p 14235182
02/02/2017 234.60p 236.05p 232.80p 232.80p 14620604
01/02/2017 236.20p 237.50p 233.50p 235.60p 17513280
31/01/2017 238.70p 239.50p 234.40p 234.90p 23208526
30/01/2017 242.10p 242.42p 238.90p 239.80p 17627634
27/01/2017 244.40p 244.70p 242.10p 243.80p 11284401
26/01/2017 242.40p 245.00p 242.10p 243.30p 13364639
25/01/2017 238.60p 242.50p 238.60p 241.40p 11961000
24/01/2017 239.50p 240.60p 236.70p 239.70p 12025389
23/01/2017 237.20p 239.37p 235.30p 238.20p 8913623
20/01/2017 241.30p 242.20p 238.50p 238.50p 12119573
19/01/2017 242.30p 243.80p 239.10p 241.00p 12844625
18/01/2017 245.30p 245.55p 240.80p 242.40p 14346798
17/01/2017 245.10p 247.15p 242.90p 244.90p 11930053
16/01/2017 247.90p 248.03p 244.20p 246.00p 13542104
13/01/2017 247.20p 249.00p 245.29p 248.70p 9562808
12/01/2017 246.70p 247.10p 244.20p 246.00p 11187124
11/01/2017 248.20p 249.00p 244.85p 246.60p 14826735
10/01/2017 248.50p 249.40p 244.60p 248.40p 17825076
09/01/2017 249.60p 250.40p 245.40p 248.80p 11568808
06/01/2017 246.60p 249.65p 245.90p 249.60p 13498874
05/01/2017 251.60p 252.11p 246.10p 247.40p 14486260
04/01/2017 249.30p 252.20p 248.80p 252.20p 14391239
03/01/2017 249.00p 251.10p 248.40p 249.00p 15077668
30/12/2016 248.50p 248.50p 245.00p 247.60p 5937411
29/12/2016 244.40p 248.70p 244.40p 248.70p 6792666
28/12/2016 247.60p 247.60p 244.40p 246.10p 7290705
23/12/2016 246.70p 248.30p 245.20p 247.00p 5391866
22/12/2016 243.70p 246.60p 243.70p 246.20p 10563572
21/12/2016 243.80p 246.00p 242.90p 245.50p 13225373
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

*Close Price adjusted for both dividends and splits