Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/05/2013 178.00p 181.70p 178.00p 181.00p 14742794
07/05/2013 178.40p 179.80p 176.80p 177.10p 14029240
03/05/2013 174.70p 180.20p 174.00p 178.70p 17812532
02/05/2013 171.50p 175.20p 170.50p 174.80p 25494004
01/05/2013 170.00p 170.83p 167.60p 170.60p 7676625
30/04/2013 168.90p 169.57p 168.10p 169.50p 15442274
29/04/2013 168.10p 173.39p 167.30p 168.30p 10320081
26/04/2013 166.90p 167.88p 166.80p 167.50p 11690255
25/04/2013 167.10p 168.20p 165.70p 167.40p 13188336
24/04/2013 168.40p 169.43p 166.80p 167.30p 15820928
23/04/2013 169.90p 174.20p 169.42p 174.10p 13798850
22/04/2013 169.90p 172.77p 169.10p 169.60p 10661461
19/04/2013 168.50p 169.35p 166.70p 168.90p 9953472
18/04/2013 168.00p 169.67p 166.70p 167.70p 11323400
17/04/2013 170.00p 170.40p 165.90p 167.40p 18550504
16/04/2013 167.90p 169.44p 166.36p 168.20p 7803243
15/04/2013 169.00p 170.20p 167.77p 169.00p 9749681
12/04/2013 168.30p 168.80p 167.19p 168.70p 13531611
11/04/2013 170.60p 172.10p 169.90p 171.60p 9915453
10/04/2013 167.80p 171.03p 167.80p 170.60p 17904716
09/04/2013 168.90p 169.00p 166.54p 168.00p 9840507
08/04/2013 168.70p 168.96p 166.90p 167.80p 10086752
05/04/2013 169.10p 170.00p 165.40p 167.50p 14124534
04/04/2013 172.90p 173.70p 169.00p 169.30p 14722984
03/04/2013 175.00p 175.70p 172.90p 172.90p 10332863
02/04/2013 172.60p 175.70p 172.30p 175.70p 9064396
28/03/2013 170.50p 174.10p 170.50p 172.70p 11548441
27/03/2013 170.60p 171.40p 169.50p 171.00p 12476790
26/03/2013 169.00p 171.30p 168.97p 170.50p 13153138
25/03/2013 170.10p 171.60p 167.50p 167.70p 11028783
22/03/2013 167.80p 170.60p 164.90p 169.10p 11624952
21/03/2013 170.90p 171.20p 165.00p 168.90p 11261018
20/03/2013 171.40p 172.20p 169.90p 171.20p 12947463
19/03/2013 171.90p 172.01p 169.30p 170.40p 14039219
18/03/2013 170.00p 174.10p 169.50p 172.40p 13574408
15/03/2013 173.50p 175.40p 173.20p 173.20p 25766032
14/03/2013 169.50p 174.02p 169.00p 173.60p 14039540
13/03/2013 168.50p 169.20p 167.70p 169.00p 12644849
12/03/2013 167.10p 169.20p 166.40p 168.50p 18694040
11/03/2013 166.50p 168.32p 165.87p 167.10p 12819043
08/03/2013 167.20p 168.30p 165.80p 166.50p 13292187
07/03/2013 165.60p 166.30p 163.50p 166.30p 17814848
06/03/2013 163.00p 173.60p 162.50p 166.00p 26605348
05/03/2013 159.90p 163.20p 159.70p 162.70p 10638618
04/03/2013 159.20p 159.90p 157.90p 159.60p 6777987
01/03/2013 159.70p 160.40p 157.20p 159.60p 11967299
28/02/2013 157.80p 161.30p 157.02p 160.10p 16967260
27/02/2013 156.30p 158.10p 155.50p 157.60p 9782324
26/02/2013 156.70p 159.50p 154.60p 155.90p 13726017
25/02/2013 158.70p 161.41p 158.50p 159.50p 12977106
22/02/2013 157.70p 158.73p 157.08p 158.30p 10452239
21/02/2013 155.30p 157.50p 154.30p 157.40p 16147170
20/02/2013 154.60p 157.40p 153.80p 156.60p 14982671
19/02/2013 150.70p 155.20p 150.70p 154.60p 12371041
18/02/2013 151.10p 152.05p 150.64p 151.40p 5124037
15/02/2013 150.40p 151.80p 149.50p 151.20p 13333098
14/02/2013 151.30p 151.70p 150.00p 150.40p 8036355
13/02/2013 150.90p 152.20p 149.70p 151.20p 7338832
12/02/2013 149.50p 151.50p 148.90p 150.90p 10416050
11/02/2013 149.00p 150.87p 148.80p 149.80p 8686713
08/02/2013 147.40p 150.30p 147.10p 149.10p 14640064
07/02/2013 148.80p 148.90p 145.80p 146.90p 12917907
06/02/2013 148.90p 149.40p 147.50p 148.60p 11750643
05/02/2013 148.30p 150.00p 148.00p 148.40p 14048615
04/02/2013 151.80p 151.80p 147.80p 148.30p 13364892
01/02/2013 152.60p 156.60p 151.30p 151.80p 15261656
31/01/2013 153.30p 154.10p 150.70p 152.40p 14460414
30/01/2013 151.70p 153.68p 151.70p 153.10p 10409879
29/01/2013 151.40p 152.10p 150.00p 151.70p 6484691
28/01/2013 151.90p 152.10p 150.47p 151.00p 12453067
25/01/2013 151.00p 153.00p 151.00p 151.60p 7781024
24/01/2013 150.40p 151.90p 149.59p 151.40p 9988011
23/01/2013 150.70p 150.80p 149.50p 150.80p 14283075
22/01/2013 151.60p 151.80p 149.50p 150.60p 8945953
21/01/2013 151.80p 152.76p 150.70p 151.80p 5229465
18/01/2013 151.30p 152.71p 150.89p 151.50p 12284957
17/01/2013 149.00p 152.40p 148.60p 151.30p 14528641
16/01/2013 149.20p 149.70p 147.90p 149.00p 9365904
15/01/2013 149.70p 149.77p 148.12p 149.50p 11064266
14/01/2013 151.90p 151.90p 148.60p 149.80p 19413036
11/01/2013 151.40p 151.80p 150.13p 151.10p 8659517
10/01/2013 151.50p 152.46p 150.30p 150.80p 5362892
09/01/2013 150.90p 152.10p 150.40p 151.50p 8892448
08/01/2013 150.00p 151.30p 149.40p 150.90p 11810874
07/01/2013 151.10p 152.70p 150.70p 151.30p 8617190
04/01/2013 149.30p 152.18p 149.10p 151.10p 7317901
03/01/2013 148.70p 150.70p 148.63p 149.60p 7376566
02/01/2013 148.10p 150.13p 146.50p 148.60p 10520710
31/12/2012 144.80p 146.10p 144.10p 145.60p 2023386
28/12/2012 147.80p 148.00p 145.00p 145.70p 6032323
27/12/2012 147.90p 148.87p 147.10p 147.30p 3819200
24/12/2012 147.40p 147.90p 146.40p 147.90p 2543531
21/12/2012 147.00p 147.70p 145.70p 146.80p 15761136
20/12/2012 145.70p 149.38p 145.50p 147.90p 11915733
19/12/2012 144.90p 146.40p 144.70p 146.10p 9884506
18/12/2012 145.00p 145.30p 143.70p 144.40p 12696519
17/12/2012 145.10p 145.20p 143.60p 144.20p 8824455
14/12/2012 146.60p 147.20p 144.70p 145.20p 10587624
13/12/2012 147.80p 147.80p 146.20p 146.60p 11196363
12/12/2012 146.80p 148.06p 146.40p 147.40p 7288179
11/12/2012 146.60p 147.30p 145.90p 146.60p 7058651
10/12/2012 146.40p 146.80p 145.30p 146.40p 6356425
07/12/2012 145.90p 147.30p 145.60p 147.00p 7411346
06/12/2012 146.50p 147.50p 145.54p 145.90p 12117794
05/12/2012 146.30p 146.63p 145.50p 146.20p 10069743
04/12/2012 145.50p 146.60p 145.00p 145.90p 7396064
03/12/2012 146.10p 146.90p 145.20p 145.70p 9167999
30/11/2012 146.00p 147.05p 145.50p 145.70p 10890511
29/11/2012 144.50p 146.80p 144.21p 146.10p 13824439
28/11/2012 142.40p 144.00p 141.80p 143.60p 8186455
27/11/2012 143.30p 144.30p 142.40p 143.10p 7291629
26/11/2012 142.40p 143.00p 141.90p 142.50p 8071898
23/11/2012 142.80p 143.47p 141.53p 143.10p 6652591
22/11/2012 142.70p 143.50p 142.42p 142.60p 14235940
21/11/2012 142.20p 143.90p 141.80p 142.50p 9532877
20/11/2012 142.70p 143.20p 141.18p 142.70p 9902964
19/11/2012 141.00p 143.40p 140.40p 143.20p 9968563
16/11/2012 141.40p 141.90p 139.50p 139.60p 13233607
15/11/2012 141.80p 141.90p 140.50p 141.40p 9160552
14/11/2012 142.10p 143.50p 141.60p 142.50p 10408236
13/11/2012 141.20p 143.02p 140.40p 142.80p 10764376
12/11/2012 141.90p 142.46p 141.08p 141.50p 7833544
09/11/2012 142.40p 142.70p 139.50p 141.60p 9959934
08/11/2012 142.90p 143.60p 141.70p 142.70p 13395260
07/11/2012 145.90p 145.90p 141.80p 142.20p 22863916
06/11/2012 140.80p 144.89p 140.60p 144.20p 21768362
05/11/2012 140.30p 141.30p 138.50p 140.30p 8080986
02/11/2012 140.50p 141.40p 139.10p 140.50p 16503383
01/11/2012 135.00p 140.20p 135.00p 140.00p 29250070
31/10/2012 133.40p 134.80p 132.80p 134.00p 15773420
30/10/2012 132.40p 133.70p 132.36p 133.30p 8446319
29/10/2012 133.60p 133.60p 131.60p 132.50p 5724401
26/10/2012 133.80p 134.70p 132.00p 133.90p 9896286
25/10/2012 133.10p 135.60p 132.90p 134.50p 10066001
24/10/2012 134.30p 134.50p 132.60p 133.20p 7865796
23/10/2012 136.00p 136.10p 133.50p 133.80p 9791858
22/10/2012 136.10p 137.00p 135.50p 135.60p 8525503
19/10/2012 136.90p 138.10p 136.50p 136.70p 11924311
18/10/2012 137.10p 137.90p 136.23p 137.40p 10295340
17/10/2012 137.00p 137.20p 135.30p 136.80p 13007478
16/10/2012 134.80p 136.70p 134.10p 136.30p 9266818
15/10/2012 132.30p 134.43p 132.20p 134.00p 10373393
12/10/2012 133.00p 134.00p 130.00p 132.40p 6735403
11/10/2012 131.00p 133.40p 130.50p 133.10p 11535918
10/10/2012 132.40p 132.90p 131.40p 131.40p 12896936
09/10/2012 134.10p 134.46p 132.40p 132.80p 9082616
08/10/2012 135.10p 135.30p 133.70p 134.30p 6668173
05/10/2012 134.60p 136.43p 134.00p 136.00p 9207187
04/10/2012 134.50p 135.60p 133.80p 134.40p 7502953
03/10/2012 134.00p 134.60p 133.20p 134.30p 6458915
02/10/2012 133.30p 135.17p 132.80p 134.50p 6335986
01/10/2012 132.10p 134.80p 131.60p 134.20p 12699188
28/09/2012 132.80p 133.10p 131.75p 131.90p 13361378
27/09/2012 133.40p 133.50p 131.30p 131.90p 10313988
26/09/2012 134.50p 135.20p 131.85p 132.70p 11860908
25/09/2012 134.90p 135.91p 133.80p 135.90p 7205550
24/09/2012 134.60p 134.80p 133.70p 134.70p 5157636
21/09/2012 135.00p 136.10p 134.50p 135.30p 18555348
20/09/2012 134.00p 134.60p 133.10p 134.30p 8739812
19/09/2012 135.80p 135.90p 134.00p 134.60p 15373728
18/09/2012 137.30p 137.30p 135.10p 135.40p 17974488
17/09/2012 137.40p 138.30p 136.85p 138.00p 11622051
14/09/2012 136.90p 138.72p 136.25p 137.80p 19474586
13/09/2012 134.70p 135.30p 133.44p 135.00p 13145320
12/09/2012 134.10p 135.70p 133.18p 134.40p 11381950
11/09/2012 134.50p 134.50p 132.60p 133.70p 18260104
10/09/2012 133.90p 135.10p 133.62p 134.50p 14953065
07/09/2012 133.50p 135.10p 133.20p 133.90p 17443568
06/09/2012 130.40p 135.00p 129.70p 134.00p 16974136
05/09/2012 127.60p 130.10p 127.40p 129.60p 12505104
04/09/2012 129.40p 129.40p 127.53p 128.00p 6240548
03/09/2012 128.10p 129.42p 127.40p 128.90p 5457206
31/08/2012 128.40p 129.30p 127.90p 128.00p 10431775
30/08/2012 128.30p 129.00p 128.00p 128.30p 10946090
29/08/2012 129.10p 129.10p 127.50p 128.70p 12408242
28/08/2012 131.10p 131.30p 129.80p 130.60p 10252403
24/08/2012 130.60p 131.00p 129.30p 130.60p 12029705
23/08/2012 133.30p 133.30p 130.50p 130.90p 9980636
22/08/2012 133.20p 133.50p 131.60p 131.90p 9109410
21/08/2012 132.80p 134.00p 132.10p 133.70p 9087383
20/08/2012 132.50p 133.20p 130.06p 132.00p 8926986
17/08/2012 132.50p 132.79p 131.90p 132.30p 9100610
16/08/2012 132.30p 132.64p 130.70p 131.70p 9665195
15/08/2012 132.70p 132.70p 129.84p 131.80p 15790430
14/08/2012 132.60p 132.80p 131.20p 132.30p 11279600
13/08/2012 131.30p 132.10p 131.00p 131.60p 7494468
10/08/2012 130.40p 131.80p 130.30p 131.30p 9154316
09/08/2012 132.00p 132.00p 130.40p 130.90p 13905304
08/08/2012 131.30p 131.76p 129.90p 131.60p 15137911
07/08/2012 131.80p 132.50p 128.19p 131.60p 19556786
06/08/2012 129.30p 132.30p 129.30p 131.50p 19638592
03/08/2012 126.90p 131.00p 126.10p 130.00p 15255313
02/08/2012 129.90p 130.20p 125.70p 126.60p 16654733
01/08/2012 127.70p 130.00p 127.40p 129.40p 11726287
31/07/2012 129.40p 130.00p 127.50p 127.50p 13096252
30/07/2012 128.30p 130.41p 127.70p 129.20p 12391686
27/07/2012 127.70p 127.70p 124.80p 127.10p 12007022
26/07/2012 123.70p 127.40p 122.30p 126.50p 15239936
25/07/2012 124.00p 124.50p 122.80p 123.30p 11813560
24/07/2012 126.00p 126.80p 123.50p 124.30p 13049093

*Close Price adjusted for both dividends and splits