Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/02/2014 238.40p 241.20p 235.31p 238.00p 16984140
18/02/2014 242.60p 242.60p 237.00p 239.70p 20687468
17/02/2014 239.10p 243.30p 238.74p 241.90p 11228088
14/02/2014 234.60p 238.90p 234.30p 238.90p 20010054
13/02/2014 232.40p 235.54p 231.20p 235.50p 18584886
12/02/2014 228.80p 234.40p 227.60p 232.40p 19981056
11/02/2014 224.50p 228.60p 223.30p 227.60p 12577245
10/02/2014 222.70p 223.60p 220.50p 223.30p 11590883
07/02/2014 220.50p 223.20p 219.40p 221.20p 11137040
06/02/2014 216.80p 219.89p 215.80p 219.40p 11062906
05/02/2014 215.10p 217.54p 214.00p 215.80p 11818605
04/02/2014 213.00p 217.70p 211.93p 215.60p 11644719
03/02/2014 214.60p 218.09p 213.50p 214.30p 10498346
31/01/2014 216.80p 217.70p 211.47p 215.30p 10858680
30/01/2014 214.20p 217.70p 213.00p 217.40p 8966438
29/01/2014 218.90p 220.50p 213.70p 215.10p 11475321
28/01/2014 215.10p 217.90p 214.70p 217.40p 15933202
27/01/2014 217.90p 218.00p 210.00p 214.50p 14085837
24/01/2014 222.50p 223.00p 216.60p 218.10p 22166128
23/01/2014 224.80p 227.00p 221.10p 222.40p 13677761
22/01/2014 227.80p 228.00p 224.83p 225.40p 11735184
21/01/2014 226.30p 228.38p 225.40p 227.90p 11101116
20/01/2014 230.30p 230.70p 228.50p 229.40p 4726128
17/01/2014 228.40p 231.60p 228.40p 230.30p 12300905
16/01/2014 232.00p 232.19p 227.30p 228.40p 9331038
15/01/2014 230.30p 232.50p 229.40p 231.80p 7186839
14/01/2014 226.40p 229.70p 225.70p 229.40p 8804521
13/01/2014 228.80p 231.89p 227.03p 228.10p 6539481
10/01/2014 228.70p 231.50p 227.60p 228.30p 13513910
09/01/2014 227.50p 228.70p 226.30p 227.40p 12131431
08/01/2014 228.40p 229.57p 226.20p 227.10p 10118735
07/01/2014 225.40p 230.80p 225.32p 228.90p 17152184
06/01/2014 222.90p 226.40p 222.00p 225.90p 13527899
03/01/2014 223.00p 224.50p 221.90p 222.60p 6798439
02/01/2014 223.20p 225.20p 222.00p 223.30p 10524312
31/12/2013 222.80p 223.97p 222.30p 222.70p 1701113
30/12/2013 222.80p 223.48p 221.20p 222.60p 4602487
27/12/2013 223.10p 223.40p 221.40p 223.20p 3099533
24/12/2013 220.70p 222.86p 218.00p 221.10p 2061756
23/12/2013 218.90p 221.40p 218.00p 221.40p 6857268
20/12/2013 214.40p 218.70p 213.30p 218.00p 21689808
19/12/2013 211.20p 214.20p 209.10p 214.20p 12254727
18/12/2013 208.40p 210.34p 207.50p 209.10p 7077383
17/12/2013 208.80p 209.30p 207.00p 207.50p 7063602
16/12/2013 206.00p 210.10p 206.00p 209.10p 8211226
13/12/2013 205.10p 207.90p 205.00p 207.00p 8078184
12/12/2013 205.20p 206.80p 203.40p 205.60p 12753026
11/12/2013 205.90p 207.50p 205.50p 205.70p 7921859
10/12/2013 206.10p 207.60p 204.90p 206.60p 12917434
09/12/2013 208.00p 208.61p 205.43p 206.50p 10303490
06/12/2013 206.80p 208.30p 205.70p 207.30p 7279391
05/12/2013 207.30p 208.50p 205.60p 206.20p 8042270
04/12/2013 207.10p 209.20p 206.00p 208.50p 10190117
03/12/2013 210.40p 210.80p 206.80p 207.30p 17398520
02/12/2013 213.70p 214.00p 210.30p 210.60p 7987934
29/11/2013 214.20p 214.70p 213.40p 213.90p 6435660
28/11/2013 215.00p 216.39p 214.20p 214.30p 4350651
27/11/2013 211.90p 215.50p 211.90p 214.50p 7775017
26/11/2013 212.00p 213.09p 211.60p 212.30p 11229300
25/11/2013 213.10p 213.70p 211.10p 212.50p 8703710
22/11/2013 214.40p 214.70p 210.90p 212.00p 10092152
21/11/2013 209.40p 214.50p 209.10p 214.20p 12120511
20/11/2013 209.90p 211.00p 209.20p 210.00p 6269822
19/11/2013 210.10p 211.50p 209.00p 210.50p 8514289
18/11/2013 212.20p 212.90p 210.30p 211.50p 8400308
15/11/2013 212.50p 213.10p 210.80p 212.90p 6578761
14/11/2013 211.70p 212.72p 209.70p 212.50p 10990636
13/11/2013 211.00p 211.80p 208.10p 209.70p 9182889
12/11/2013 211.20p 212.50p 210.40p 211.80p 7161287
11/11/2013 210.60p 211.40p 208.70p 211.30p 7682679
08/11/2013 208.00p 210.60p 207.10p 210.60p 9144486
07/11/2013 210.10p 210.90p 208.23p 209.00p 13931663
06/11/2013 214.30p 215.27p 209.30p 209.90p 16244015
05/11/2013 217.80p 218.22p 210.20p 213.10p 14782097
04/11/2013 217.00p 218.21p 215.80p 217.90p 8760432
01/11/2013 216.50p 219.40p 214.80p 216.20p 9397266
31/10/2013 215.90p 217.80p 215.22p 216.30p 10643613
30/10/2013 215.20p 216.93p 214.50p 215.40p 12379271
29/10/2013 212.00p 216.40p 212.00p 215.30p 10945547
28/10/2013 213.90p 213.90p 211.50p 212.00p 8849967
25/10/2013 213.40p 214.20p 211.50p 212.90p 10738541
24/10/2013 213.60p 215.83p 212.80p 214.10p 13821585
23/10/2013 210.00p 214.20p 210.00p 213.00p 16589113
22/10/2013 207.20p 211.40p 207.00p 210.00p 12021582
21/10/2013 207.30p 208.16p 206.00p 207.00p 10476158
18/10/2013 205.90p 207.60p 204.40p 207.30p 10865727
17/10/2013 202.10p 204.80p 201.14p 204.40p 7967357
16/10/2013 200.20p 203.70p 200.10p 202.80p 6677365
15/10/2013 199.60p 202.80p 199.53p 201.20p 10861139
14/10/2013 195.10p 199.50p 194.60p 198.60p 10445485
11/10/2013 194.80p 197.49p 194.50p 195.90p 10146494
10/10/2013 187.10p 194.80p 187.00p 194.50p 14504868
09/10/2013 190.20p 190.70p 186.10p 186.50p 14267765
08/10/2013 195.00p 195.80p 190.50p 190.70p 11639692
07/10/2013 194.80p 195.80p 193.90p 195.40p 7201417
04/10/2013 194.50p 196.50p 194.50p 195.50p 10022598
03/10/2013 194.80p 196.50p 194.10p 195.00p 10204383
02/10/2013 196.40p 197.90p 194.60p 195.80p 11685200
01/10/2013 196.00p 198.70p 195.70p 197.30p 8710090
30/09/2013 196.20p 197.50p 195.60p 196.20p 12331952
27/09/2013 202.00p 202.50p 197.60p 198.80p 13727743
26/09/2013 204.00p 204.00p 201.00p 202.00p 6085437
25/09/2013 201.50p 203.80p 200.32p 203.60p 8903657
24/09/2013 200.40p 202.90p 199.70p 202.20p 7139918
23/09/2013 201.00p 202.20p 199.40p 200.50p 5082382
20/09/2013 202.60p 203.50p 200.10p 200.60p 11910548
19/09/2013 202.90p 203.50p 201.60p 203.20p 13747702
18/09/2013 200.80p 201.30p 197.60p 199.40p 6525794
17/09/2013 204.00p 204.00p 200.60p 200.70p 10369648
16/09/2013 200.60p 202.40p 199.70p 201.50p 12426142
13/09/2013 196.60p 198.50p 196.50p 197.90p 4640053
12/09/2013 200.00p 200.00p 196.20p 197.20p 8036964
11/09/2013 199.60p 199.90p 197.90p 199.80p 6834989
10/09/2013 195.50p 199.90p 193.80p 199.60p 11343138
09/09/2013 192.50p 195.89p 192.50p 193.80p 10536276
06/09/2013 191.50p 192.10p 188.40p 190.70p 7061173
05/09/2013 189.30p 192.50p 188.00p 192.10p 9910372
04/09/2013 189.00p 189.80p 185.50p 189.20p 7494272
03/09/2013 190.00p 190.50p 186.00p 188.90p 11214980
02/09/2013 188.40p 191.60p 186.80p 189.70p 6422516
30/08/2013 189.20p 189.60p 185.60p 186.80p 11325740
29/08/2013 188.30p 189.80p 187.10p 188.90p 9084757
28/08/2013 192.00p 194.10p 185.80p 187.40p 15221142
27/08/2013 198.30p 198.71p 193.50p 194.10p 13603377
23/08/2013 198.00p 199.18p 196.70p 198.30p 6148189
22/08/2013 196.10p 199.40p 196.00p 198.20p 8321464
21/08/2013 197.30p 198.90p 195.90p 196.00p 7304311
20/08/2013 197.80p 199.30p 195.50p 197.40p 9654917
19/08/2013 200.00p 200.40p 198.10p 199.30p 7077542
16/08/2013 198.00p 199.80p 196.43p 199.80p 13423662
15/08/2013 199.60p 200.70p 196.60p 198.10p 17021026
14/08/2013 197.70p 200.10p 197.50p 200.00p 11030489
13/08/2013 197.70p 200.10p 195.80p 197.60p 8843206
12/08/2013 196.80p 197.80p 195.40p 196.20p 6220119
09/08/2013 198.50p 198.50p 195.90p 196.80p 8785109
08/08/2013 199.70p 200.50p 197.10p 198.30p 12380472
07/08/2013 201.90p 203.40p 198.20p 199.50p 13010375
06/08/2013 203.90p 205.40p 197.40p 201.90p 19322824
05/08/2013 196.60p 199.90p 195.70p 197.40p 11203844
02/08/2013 195.90p 196.40p 192.97p 195.90p 9481876
01/08/2013 193.70p 195.21p 192.87p 194.90p 10127456
31/07/2013 191.90p 194.20p 191.40p 192.90p 13315060
30/07/2013 191.80p 192.90p 190.50p 191.40p 7394433
29/07/2013 189.10p 191.00p 188.40p 190.80p 6806238
26/07/2013 190.40p 191.40p 187.80p 188.70p 6257355
25/07/2013 190.60p 190.81p 187.40p 189.60p 7942388
24/07/2013 189.50p 191.60p 189.10p 190.70p 7732098
23/07/2013 192.30p 192.40p 188.80p 189.60p 6682975
22/07/2013 192.50p 193.10p 189.30p 190.70p 5675278
19/07/2013 190.10p 191.40p 189.80p 191.10p 9266342
18/07/2013 188.00p 191.60p 187.40p 190.80p 9526407
17/07/2013 188.00p 188.40p 184.30p 187.90p 13223676
16/07/2013 190.60p 190.60p 186.80p 187.80p 8824226
15/07/2013 187.00p 189.70p 187.00p 189.70p 7671160
12/07/2013 188.70p 189.34p 184.70p 186.20p 11350503
11/07/2013 189.10p 190.50p 187.60p 189.10p 9133503
10/07/2013 185.30p 187.80p 184.80p 187.60p 9657209
09/07/2013 186.40p 188.00p 185.30p 185.60p 8387062
08/07/2013 183.30p 186.74p 182.00p 185.00p 11234938
05/07/2013 181.30p 184.50p 179.44p 182.00p 15297476
04/07/2013 177.30p 182.90p 177.15p 180.90p 10926227
03/07/2013 174.50p 176.80p 171.90p 176.60p 10078883
02/07/2013 176.70p 176.80p 174.10p 176.20p 9660542
01/07/2013 173.40p 176.60p 171.40p 176.30p 12269379
28/06/2013 171.30p 172.50p 170.20p 171.40p 12989327
27/06/2013 168.70p 171.50p 167.00p 170.80p 10655978
26/06/2013 166.30p 170.10p 165.30p 169.10p 11047374
25/06/2013 163.90p 166.50p 162.90p 165.60p 11851570
24/06/2013 165.10p 166.90p 161.49p 163.00p 8987251
21/06/2013 168.00p 170.80p 165.40p 165.40p 23611920
20/06/2013 169.10p 171.10p 166.40p 167.60p 13594164
19/06/2013 172.70p 173.00p 169.30p 171.10p 10282140
18/06/2013 170.40p 173.60p 170.20p 172.60p 13035804
17/06/2013 171.70p 172.63p 170.00p 170.60p 9377284
14/06/2013 171.20p 173.10p 169.90p 170.90p 8073490
13/06/2013 168.40p 171.20p 166.40p 170.20p 11251992
12/06/2013 172.20p 174.00p 171.00p 171.20p 8199050
11/06/2013 175.70p 176.20p 169.07p 172.50p 14100167
10/06/2013 177.60p 178.27p 174.40p 176.20p 10002868
07/06/2013 175.00p 178.40p 173.10p 178.00p 11279494
06/06/2013 176.30p 177.75p 174.07p 174.70p 9474811
05/06/2013 179.40p 180.50p 175.40p 176.50p 11246953
04/06/2013 179.00p 180.90p 178.40p 180.50p 7343278
03/06/2013 178.60p 179.77p 177.20p 178.40p 8381255
31/05/2013 185.10p 185.10p 178.95p 179.00p 21074448
30/05/2013 180.80p 185.43p 180.55p 184.90p 13526997
29/05/2013 181.80p 182.80p 179.60p 181.10p 10846106
28/05/2013 181.00p 183.20p 180.00p 182.20p 10107222
24/05/2013 183.10p 183.96p 179.43p 180.00p 7212906
23/05/2013 183.60p 184.80p 181.10p 182.60p 8959001
22/05/2013 187.60p 188.10p 185.90p 186.90p 8960464
21/05/2013 185.40p 187.80p 185.31p 187.80p 7689183
20/05/2013 187.20p 187.52p 184.80p 185.60p 6609732
17/05/2013 185.30p 186.50p 183.70p 186.40p 9253371
16/05/2013 186.50p 187.60p 184.70p 185.40p 6666954
15/05/2013 182.30p 187.00p 181.70p 186.30p 14328088
14/05/2013 182.00p 182.60p 179.40p 182.60p 8429870
13/05/2013 182.10p 182.10p 180.00p 181.10p 6361615
10/05/2013 180.90p 182.30p 179.20p 181.90p 11541019
09/05/2013 181.00p 181.80p 179.50p 180.50p 9279076

*Close Price adjusted for both dividends and splits