Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/12/2015 261.30p 264.90p 261.30p 261.80p 13773394
17/12/2015 267.00p 268.40p 263.40p 263.40p 15392285
16/12/2015 261.80p 263.10p 259.20p 262.00p 18782228
15/12/2015 256.00p 261.90p 255.80p 260.20p 14031517
14/12/2015 258.80p 261.10p 252.50p 253.20p 16269503
11/12/2015 262.40p 264.10p 257.80p 258.30p 16301636
10/12/2015 262.10p 264.20p 259.80p 263.20p 10248545
09/12/2015 264.70p 266.20p 262.90p 263.60p 11927667
08/12/2015 267.60p 268.30p 263.96p 265.40p 9332873
07/12/2015 269.00p 270.60p 267.60p 268.40p 10445014
04/12/2015 266.50p 271.04p 265.30p 267.30p 10858143
03/12/2015 271.60p 273.10p 266.00p 267.10p 18491008
02/12/2015 275.40p 275.40p 271.93p 272.70p 7785180
01/12/2015 273.20p 274.90p 272.60p 274.90p 13885722
30/11/2015 272.80p 272.90p 269.40p 271.50p 13118176
27/11/2015 269.80p 274.03p 269.10p 272.80p 7376536
26/11/2015 272.60p 272.60p 269.63p 271.40p 8306496
25/11/2015 269.20p 272.00p 268.70p 271.90p 12961469
24/11/2015 266.70p 268.40p 265.50p 268.00p 12267867
23/11/2015 267.90p 268.90p 266.70p 268.00p 5612255
20/11/2015 269.60p 270.04p 266.70p 269.30p 10234896
19/11/2015 268.30p 270.13p 268.00p 268.30p 8617515
18/11/2015 267.20p 268.10p 264.90p 266.30p 6808580
17/11/2015 265.50p 268.40p 264.80p 267.60p 11799626
16/11/2015 260.40p 262.80p 259.70p 262.60p 8710735
13/11/2015 263.00p 263.50p 260.70p 261.80p 13544374
12/11/2015 268.30p 270.40p 262.50p 264.40p 10709245
11/11/2015 265.40p 268.40p 264.70p 268.00p 8165669
10/11/2015 269.00p 269.30p 263.80p 265.30p 11523469
09/11/2015 268.80p 270.20p 266.80p 266.90p 8822165
06/11/2015 268.70p 270.20p 266.90p 268.20p 10214592
05/11/2015 269.00p 269.90p 266.60p 268.50p 17024252
04/11/2015 264.00p 269.10p 263.60p 267.60p 21272620
03/11/2015 264.10p 264.10p 261.30p 262.20p 8310197
02/11/2015 260.90p 263.80p 260.18p 262.60p 7353732
30/10/2015 264.00p 264.20p 260.33p 261.60p 10328627
29/10/2015 263.30p 264.60p 261.60p 263.20p 10343490
28/10/2015 259.60p 263.70p 258.70p 262.60p 15834212
27/10/2015 256.10p 259.70p 255.20p 258.70p 13123220
26/10/2015 255.80p 258.70p 255.54p 256.70p 8991597
23/10/2015 255.70p 258.60p 254.50p 256.50p 10510605
22/10/2015 252.00p 255.80p 251.20p 254.40p 14195565
21/10/2015 250.80p 253.90p 250.20p 252.00p 10992246
20/10/2015 248.90p 251.20p 248.50p 249.80p 8112401
19/10/2015 248.70p 252.30p 248.15p 249.40p 8287944
16/10/2015 247.60p 250.67p 246.96p 248.70p 11569348
15/10/2015 245.60p 247.10p 243.60p 245.80p 9203850
14/10/2015 245.30p 246.00p 243.00p 243.10p 10540086
13/10/2015 251.60p 252.10p 246.16p 247.40p 9225695
12/10/2015 251.00p 252.50p 249.93p 251.10p 7976882
09/10/2015 253.50p 255.40p 250.63p 250.70p 14363571
08/10/2015 251.40p 252.90p 250.18p 251.90p 8930224
07/10/2015 249.40p 254.00p 248.10p 251.20p 15542122
06/10/2015 250.80p 251.40p 246.90p 247.00p 12982178
05/10/2015 247.00p 251.20p 246.00p 250.50p 16174803
02/10/2015 239.00p 248.20p 238.70p 242.70p 22545934
01/10/2015 238.90p 240.20p 236.40p 236.60p 16812040
30/09/2015 234.30p 239.40p 233.70p 238.10p 21818084
29/09/2015 236.20p 236.80p 230.40p 230.40p 21629476
28/09/2015 244.00p 244.10p 237.80p 238.30p 11153163
25/09/2015 242.50p 245.18p 242.00p 244.60p 10538398
24/09/2015 242.70p 243.20p 237.70p 238.40p 16585014
23/09/2015 241.00p 244.20p 240.80p 242.60p 19605254
22/09/2015 248.30p 248.50p 238.80p 238.80p 17271816
21/09/2015 244.30p 249.40p 244.30p 248.00p 14575430
18/09/2015 249.00p 249.70p 244.30p 245.40p 21352376
17/09/2015 251.90p 252.20p 249.80p 250.00p 14403205
16/09/2015 252.90p 253.90p 251.20p 251.50p 18413612
15/09/2015 249.00p 252.50p 246.20p 251.40p 20160828
14/09/2015 254.40p 255.30p 251.00p 251.70p 8910915
11/09/2015 255.20p 256.00p 251.64p 253.00p 13358917
10/09/2015 254.90p 256.10p 252.87p 254.70p 16337835
09/09/2015 257.70p 259.80p 256.50p 256.50p 17647384
08/09/2015 251.00p 256.30p 250.80p 253.20p 12053902
07/09/2015 249.30p 251.30p 247.90p 250.60p 11534718
04/09/2015 250.60p 251.06p 246.96p 247.20p 18944392
03/09/2015 251.00p 254.20p 250.80p 252.80p 16228036
02/09/2015 246.70p 250.10p 245.48p 249.00p 12052783
01/09/2015 250.70p 251.80p 245.50p 246.70p 16648258
28/08/2015 253.80p 254.30p 250.70p 252.70p 18570600
27/08/2015 253.50p 255.18p 251.36p 254.20p 17082858
26/08/2015 252.20p 254.15p 248.00p 248.00p 19151648
25/08/2015 248.20p 255.90p 247.55p 253.70p 28604224
24/08/2015 246.40p 248.90p 237.50p 244.40p 29737088
21/08/2015 255.30p 258.70p 253.40p 253.40p 18465908
20/08/2015 259.60p 262.30p 258.20p 259.00p 13889278
19/08/2015 263.60p 265.50p 261.50p 261.50p 12813455
18/08/2015 266.30p 266.80p 263.20p 264.60p 16133281
17/08/2015 269.60p 269.86p 264.50p 266.60p 8978481
14/08/2015 271.80p 271.80p 266.80p 267.60p 11383201
13/08/2015 270.90p 273.10p 269.70p 270.40p 19803708
12/08/2015 272.40p 272.40p 268.90p 270.60p 29898248
11/08/2015 276.10p 276.50p 272.30p 273.80p 13981424
10/08/2015 275.70p 277.20p 272.40p 276.30p 12647868
07/08/2015 276.10p 276.80p 274.10p 274.30p 12920717
06/08/2015 271.70p 277.50p 271.15p 275.40p 20091508
05/08/2015 270.00p 276.00p 264.40p 270.70p 32831636
04/08/2015 259.00p 264.30p 257.87p 263.40p 12355164
03/08/2015 259.60p 260.86p 258.66p 259.80p 9922904
31/07/2015 261.30p 261.30p 258.20p 260.70p 13478355
30/07/2015 259.50p 260.80p 258.20p 260.10p 11630214
29/07/2015 259.30p 259.90p 257.20p 258.90p 12058760
28/07/2015 258.60p 259.80p 257.40p 258.70p 9680934
27/07/2015 261.10p 261.80p 256.70p 257.50p 13776977
24/07/2015 264.40p 264.40p 261.40p 262.10p 13075316
23/07/2015 268.30p 269.10p 263.60p 264.40p 13369151
22/07/2015 270.00p 270.40p 265.80p 266.40p 20754148
21/07/2015 273.10p 274.00p 270.40p 271.10p 9033998
20/07/2015 273.10p 274.10p 270.90p 272.50p 6033647
17/07/2015 272.60p 272.80p 270.70p 272.40p 7706405
16/07/2015 270.00p 272.70p 269.40p 271.60p 9862011
15/07/2015 268.40p 271.60p 267.60p 269.20p 13655564
14/07/2015 267.70p 268.40p 265.03p 268.10p 9765512
13/07/2015 265.90p 268.20p 264.50p 267.20p 9872311
10/07/2015 260.50p 265.46p 259.80p 263.60p 18014144
09/07/2015 249.00p 257.55p 248.80p 257.20p 18029780
08/07/2015 244.80p 248.40p 243.60p 248.20p 9636375
07/07/2015 249.00p 249.80p 244.88p 244.90p 9975331
06/07/2015 247.90p 250.37p 247.00p 248.80p 9246492
03/07/2015 250.60p 252.80p 250.00p 250.00p 5907363
02/07/2015 252.70p 253.30p 250.30p 250.50p 8739075
01/07/2015 250.00p 254.70p 250.00p 253.20p 10095523
30/06/2015 250.10p 252.20p 248.40p 248.90p 12813781
29/06/2015 249.40p 255.40p 249.30p 251.40p 17274314
26/06/2015 257.10p 258.20p 254.99p 255.30p 13046773
25/06/2015 259.30p 261.30p 258.20p 258.30p 11089629
24/06/2015 259.60p 262.00p 259.20p 260.20p 10707302
23/06/2015 259.90p 261.00p 259.00p 259.30p 8432191
22/06/2015 257.00p 258.50p 255.75p 258.40p 14432471
19/06/2015 255.50p 257.26p 254.20p 254.30p 18105764
18/06/2015 253.90p 256.50p 251.90p 255.70p 13965255
17/06/2015 258.50p 260.00p 254.40p 255.00p 11965139
16/06/2015 259.00p 260.00p 256.40p 258.20p 13259745
15/06/2015 262.30p 263.02p 259.80p 260.80p 7728228
12/06/2015 265.90p 266.60p 262.40p 263.90p 9019347
11/06/2015 263.50p 267.14p 262.50p 266.00p 14445843
10/06/2015 260.30p 264.80p 258.70p 263.90p 15491238
09/06/2015 263.00p 263.40p 259.00p 260.00p 8619013
08/06/2015 264.20p 265.30p 262.60p 262.60p 7895285
05/06/2015 265.10p 266.00p 263.50p 264.00p 11153093
04/06/2015 264.10p 268.30p 261.20p 266.50p 19870332
03/06/2015 262.20p 271.15p 261.30p 264.90p 11316536
02/06/2015 263.40p 263.70p 259.70p 262.80p 13270680
01/06/2015 266.00p 267.10p 262.30p 262.40p 15219629
29/05/2015 268.40p 270.60p 265.50p 265.80p 14455907
28/05/2015 269.70p 270.30p 267.07p 268.60p 9924037
27/05/2015 268.20p 270.40p 265.80p 269.60p 13104609
26/05/2015 270.70p 271.20p 267.00p 267.50p 9300368
22/05/2015 270.90p 271.00p 269.00p 269.30p 11110276
21/05/2015 268.10p 269.90p 267.50p 269.50p 9022220
20/05/2015 270.90p 271.20p 266.90p 268.80p 8617006
19/05/2015 267.90p 270.10p 267.50p 270.00p 8801354
18/05/2015 266.80p 268.30p 264.00p 266.00p 6677468
15/05/2015 266.30p 268.30p 264.80p 266.10p 7953877
14/05/2015 264.70p 266.30p 262.30p 265.10p 6998884
13/05/2015 264.00p 265.29p 262.88p 264.10p 7477291
12/05/2015 267.10p 268.10p 262.10p 263.40p 13528122
11/05/2015 269.60p 270.60p 267.60p 268.50p 10883685
08/05/2015 269.10p 274.00p 265.80p 269.00p 24239448
07/05/2015 259.30p 263.10p 256.60p 262.00p 20609568
06/05/2015 257.40p 262.37p 257.40p 259.10p 17946408
05/05/2015 259.60p 262.10p 257.30p 257.30p 16374205
01/05/2015 260.20p 260.20p 255.80p 257.30p 8448611
30/04/2015 258.00p 262.50p 255.50p 260.00p 15261674
29/04/2015 259.90p 261.42p 256.90p 258.00p 13057140
28/04/2015 263.30p 263.30p 257.00p 258.90p 14631439
27/04/2015 263.40p 265.70p 259.82p 263.60p 13608062
24/04/2015 265.70p 265.70p 261.20p 263.40p 18482304
23/04/2015 268.80p 279.11p 264.93p 265.10p 26844172
22/04/2015 280.40p 280.78p 275.40p 277.20p 20383120
21/04/2015 280.90p 282.60p 277.90p 279.00p 12677193
20/04/2015 278.90p 280.06p 277.70p 279.00p 10798892
17/04/2015 282.10p 283.90p 277.20p 278.10p 18535648
16/04/2015 283.90p 283.90p 279.10p 281.70p 12794093
15/04/2015 283.70p 284.20p 281.30p 282.30p 15575486
14/04/2015 284.50p 286.60p 282.50p 282.90p 12924637
13/04/2015 287.20p 287.70p 283.80p 285.10p 12219542
10/04/2015 286.00p 287.70p 285.26p 287.20p 8364951
09/04/2015 285.10p 286.40p 283.66p 285.30p 10218862
08/04/2015 282.50p 285.20p 281.20p 283.00p 11780133
07/04/2015 281.80p 285.20p 281.60p 283.10p 12145865
02/04/2015 281.40p 281.70p 279.10p 281.20p 9710634
01/04/2015 278.30p 282.00p 277.00p 280.50p 13822569
31/03/2015 283.00p 283.10p 276.40p 278.60p 15431905
30/03/2015 284.30p 285.20p 281.97p 283.00p 10612440
27/03/2015 284.00p 285.20p 280.90p 280.90p 14764813
26/03/2015 289.00p 289.62p 281.80p 284.10p 25057508
25/03/2015 294.80p 295.36p 290.90p 291.00p 12074611
24/03/2015 291.50p 296.01p 291.50p 294.40p 9267170
23/03/2015 292.30p 293.50p 290.35p 292.80p 9428309
20/03/2015 293.30p 293.90p 286.30p 293.30p 18767050
19/03/2015 291.20p 294.60p 291.10p 292.90p 12731826
18/03/2015 287.50p 291.90p 286.90p 291.60p 11448329
17/03/2015 291.70p 292.50p 286.80p 287.80p 12257089
16/03/2015 286.80p 292.40p 286.80p 290.90p 16748685
13/03/2015 285.30p 287.56p 284.00p 285.80p 8861448
12/03/2015 283.00p 287.20p 279.70p 285.30p 17388908
11/03/2015 283.40p 284.70p 281.20p 283.30p 12214521
10/03/2015 283.40p 286.03p 282.80p 282.90p 19881348
09/03/2015 280.00p 284.90p 278.70p 283.90p 14584487

*Close Price adjusted for both dividends and splits