Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
20/05/2014 225.30p 227.27p 222.10p 223.00p 15515115
19/05/2014 227.00p 227.40p 224.00p 224.70p 9125955
16/05/2014 226.60p 227.52p 223.40p 226.60p 11706276
15/05/2014 228.20p 228.90p 225.50p 227.00p 20994184
14/05/2014 227.50p 228.77p 226.60p 227.40p 12324231
13/05/2014 228.30p 229.30p 226.90p 228.00p 11798733
12/05/2014 222.80p 228.00p 222.40p 227.20p 15727818
09/05/2014 221.60p 222.80p 220.00p 222.40p 11378194
08/05/2014 221.40p 221.80p 220.00p 221.70p 10824351
07/05/2014 217.00p 221.43p 215.20p 220.00p 20702910
06/05/2014 215.40p 215.45p 211.80p 213.50p 10064988
02/05/2014 212.50p 214.70p 210.90p 214.30p 12007284
01/05/2014 211.90p 213.31p 210.71p 211.80p 4877691
30/04/2014 212.00p 212.20p 209.60p 211.80p 11734199
29/04/2014 206.80p 212.90p 206.30p 212.90p 13957499
28/04/2014 207.40p 208.50p 206.10p 206.30p 10338629
25/04/2014 205.10p 211.90p 204.20p 207.60p 17961930
24/04/2014 207.60p 208.60p 203.70p 205.10p 13577993
23/04/2014 205.60p 207.80p 204.57p 207.10p 14227786
22/04/2014 210.50p 213.06p 210.39p 212.20p 12761570
17/04/2014 209.30p 211.50p 208.60p 210.70p 13528176
16/04/2014 208.20p 209.40p 207.10p 207.80p 12671434
15/04/2014 212.00p 212.70p 206.50p 207.10p 22773552
14/04/2014 210.00p 211.60p 207.30p 211.40p 17765148
11/04/2014 211.00p 212.50p 209.90p 211.00p 24173948
10/04/2014 213.90p 215.72p 211.70p 212.10p 12562217
09/04/2014 213.30p 214.50p 210.80p 213.00p 18562210
08/04/2014 216.00p 217.40p 212.00p 213.50p 24882404
07/04/2014 216.00p 217.70p 211.80p 216.40p 22543552
04/04/2014 209.70p 219.00p 209.70p 217.70p 25962698
03/04/2014 212.50p 214.06p 210.80p 211.10p 17424228
02/04/2014 212.10p 212.50p 209.70p 211.90p 13169988
01/04/2014 205.70p 211.90p 204.64p 211.70p 34050876
31/03/2014 206.00p 208.18p 204.30p 204.70p 22461024
28/03/2014 207.70p 212.40p 193.00p 205.00p 75973280
27/03/2014 213.60p 213.80p 210.70p 212.40p 18405200
26/03/2014 214.00p 217.50p 209.50p 214.80p 32817344
25/03/2014 208.10p 210.10p 208.10p 209.50p 18122430
24/03/2014 204.70p 210.97p 204.00p 207.70p 29563006
21/03/2014 213.00p 214.60p 204.50p 206.00p 56142124
20/03/2014 211.90p 215.80p 206.40p 213.10p 63160216
19/03/2014 231.00p 231.43p 197.71p 211.20p 106955736
18/03/2014 228.90p 231.40p 227.60p 230.50p 9741369
17/03/2014 227.70p 230.10p 225.40p 229.40p 12409607
14/03/2014 228.10p 230.40p 227.00p 227.80p 13182484
13/03/2014 231.80p 231.80p 229.60p 229.70p 14741416
12/03/2014 232.60p 233.80p 230.70p 230.70p 14300053
11/03/2014 234.20p 235.70p 231.96p 233.80p 11047698
10/03/2014 236.50p 238.30p 233.70p 234.30p 16761638
07/03/2014 234.20p 240.90p 232.40p 237.20p 24873564
06/03/2014 235.20p 236.80p 230.10p 233.60p 28190678
05/03/2014 236.40p 239.12p 234.20p 236.00p 16390815
04/03/2014 240.00p 242.10p 237.00p 240.50p 18206290
03/03/2014 236.10p 237.90p 233.00p 237.00p 19246164
28/02/2014 239.30p 242.10p 214.10p 240.40p 14985819
27/02/2014 239.50p 239.80p 235.50p 239.20p 15712420
26/02/2014 243.80p 244.50p 238.80p 240.30p 14598157
25/02/2014 243.40p 244.92p 241.60p 243.50p 19793956
24/02/2014 239.00p 243.20p 239.00p 243.20p 11070015
21/02/2014 241.90p 243.60p 238.30p 239.70p 16325647
20/02/2014 235.90p 240.30p 234.40p 240.30p 12672102
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

*Close Price adjusted for both dividends and splits