Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
06/01/2012 103.60p 105.00p 103.04p 104.20p 12509825
05/01/2012 105.40p 105.70p 102.00p 103.00p 14444938
04/01/2012 106.30p 107.10p 104.10p 105.30p 10938277
03/01/2012 105.20p 107.90p 102.50p 106.30p 18286916
30/12/2011 103.00p 103.60p 102.00p 102.80p 2375444
29/12/2011 102.00p 102.90p 101.00p 102.90p 4068276
28/12/2011 102.50p 104.00p 101.10p 102.10p 7355007
23/12/2011 102.80p 103.42p 101.50p 102.50p 1961561
22/12/2011 99.25p 102.50p 99.25p 101.70p 9308070
21/12/2011 102.50p 103.30p 98.75p 99.35p 11649309
20/12/2011 98.00p 101.50p 97.85p 100.90p 8289782
19/12/2011 98.30p 100.30p 97.75p 98.25p 12399932
16/12/2011 102.20p 102.20p 99.50p 99.60p 14483923
15/12/2011 99.00p 102.00p 98.70p 101.50p 16219528
14/12/2011 101.70p 102.90p 98.85p 98.85p 12297126
13/12/2011 102.60p 104.90p 100.93p 102.30p 10075071
12/12/2011 107.10p 107.10p 102.50p 102.70p 11326504
09/12/2011 104.50p 107.10p 103.40p 106.50p 16374773
08/12/2011 109.80p 111.00p 104.80p 105.60p 17312540
07/12/2011 110.60p 110.60p 107.40p 109.30p 22789706
06/12/2011 108.30p 109.45p 107.30p 108.90p 11188791
05/12/2011 109.00p 110.70p 108.40p 108.90p 11159314
02/12/2011 106.50p 109.30p 106.30p 108.00p 15564295
01/12/2011 106.60p 106.70p 104.20p 104.80p 19685866
30/11/2011 101.40p 108.41p 101.20p 106.10p 26127600
29/11/2011 101.60p 103.62p 99.90p 103.00p 11829479
28/11/2011 98.20p 101.91p 97.45p 101.30p 12325591
25/11/2011 96.45p 98.15p 94.65p 97.15p 9891533
24/11/2011 96.50p 98.60p 94.90p 96.50p 13234250
23/11/2011 97.85p 99.68p 95.94p 96.00p 14573153
22/11/2011 100.40p 101.30p 98.20p 98.55p 22420488
21/11/2011 102.20p 102.60p 99.15p 99.85p 17149236
18/11/2011 101.50p 103.50p 101.00p 103.00p 16905260
17/11/2011 104.40p 105.00p 102.00p 103.00p 26763800
16/11/2011 106.00p 108.75p 104.20p 105.00p 15230363
15/11/2011 104.70p 106.80p 103.20p 106.50p 14616197
14/11/2011 108.60p 109.50p 104.50p 105.70p 9972755
11/11/2011 103.30p 108.50p 102.90p 108.00p 10330734
10/11/2011 100.20p 104.40p 99.11p 103.30p 10690521
09/11/2011 107.60p 108.10p 101.50p 102.50p 16928260
08/11/2011 105.00p 108.00p 104.90p 105.70p 11481679
07/11/2011 105.30p 105.80p 103.60p 104.70p 12874192
04/11/2011 108.80p 109.50p 104.50p 105.70p 18955940
03/11/2011 105.30p 112.70p 104.00p 108.40p 22844216
02/11/2011 102.90p 108.10p 102.40p 107.50p 22309208
01/11/2011 107.00p 107.00p 101.40p 102.60p 26187694
31/10/2011 113.90p 114.30p 110.50p 110.50p 16385446
28/10/2011 115.50p 115.60p 112.70p 114.50p 15290966
27/10/2011 111.80p 115.01p 110.50p 114.90p 21048304
26/10/2011 105.00p 108.20p 104.70p 107.60p 12298713
25/10/2011 105.50p 107.20p 105.00p 105.20p 12637179
24/10/2011 104.60p 107.10p 104.00p 106.30p 10674421
21/10/2011 103.00p 104.80p 101.60p 104.00p 8537066
20/10/2011 103.20p 103.70p 101.19p 101.90p 11717306
19/10/2011 105.90p 106.40p 104.20p 104.50p 11979510
18/10/2011 103.00p 105.30p 102.00p 104.80p 7967119
17/10/2011 105.70p 107.67p 103.40p 104.50p 13148512
14/10/2011 104.10p 106.60p 101.90p 105.10p 8033552
13/10/2011 106.10p 106.60p 102.40p 103.00p 11004393
12/10/2011 103.60p 107.20p 103.00p 106.30p 11255483
11/10/2011 104.90p 105.50p 101.80p 104.50p 10742173
10/10/2011 101.70p 105.90p 100.70p 105.10p 7934031
07/10/2011 103.00p 103.50p 100.30p 101.20p 15745811
06/10/2011 96.95p 102.90p 95.45p 102.90p 21886540
05/10/2011 92.60p 96.60p 92.10p 95.90p 15917276
04/10/2011 93.65p 93.90p 86.15p 89.80p 28926088
03/10/2011 93.25p 96.00p 92.40p 95.50p 14801118
30/09/2011 98.05p 98.75p 95.85p 96.65p 12820485
29/09/2011 98.90p 101.80p 97.25p 99.25p 14740548
28/09/2011 100.50p 102.40p 99.35p 100.10p 9289569
27/09/2011 100.50p 102.70p 100.00p 101.40p 22694880
26/09/2011 90.15p 97.70p 89.75p 97.45p 25708824
23/09/2011 92.50p 93.10p 88.10p 91.60p 17936784
22/09/2011 92.85p 94.01p 90.55p 91.40p 14889985
21/09/2011 97.85p 98.55p 95.40p 95.65p 8816464
20/09/2011 95.65p 98.26p 95.60p 98.00p 8988481
19/09/2011 98.00p 98.75p 96.55p 96.95p 12973719
16/09/2011 97.65p 101.70p 96.80p 100.40p 24387116
15/09/2011 93.05p 97.15p 92.80p 96.95p 17690028
14/09/2011 90.25p 93.73p 90.25p 92.55p 18023532
13/09/2011 92.50p 94.00p 89.35p 92.10p 19828908
12/09/2011 91.65p 92.30p 90.00p 90.90p 8260848
09/09/2011 96.65p 98.10p 93.85p 94.00p 15559981
08/09/2011 96.90p 99.00p 95.60p 97.80p 42409072
07/09/2011 94.60p 97.05p 93.80p 96.95p 19458052
06/09/2011 94.75p 96.95p 92.90p 93.95p 26933636
05/09/2011 98.85p 100.90p 94.15p 94.55p 18866068
02/09/2011 104.00p 104.10p 99.95p 100.90p 11105632
01/09/2011 106.10p 106.63p 104.00p 105.20p 12014238
31/08/2011 103.80p 105.80p 102.80p 105.00p 15892794
30/08/2011 101.10p 103.92p 98.20p 103.80p 11897132
26/08/2011 98.75p 100.20p 96.80p 98.20p 23999462
25/08/2011 100.80p 101.50p 98.15p 99.10p 19387928
24/08/2011 96.25p 100.30p 95.20p 100.30p 20290096
23/08/2011 97.55p 99.00p 95.30p 95.45p 19444904
22/08/2011 95.30p 99.60p 95.30p 97.05p 12723420
19/08/2011 95.60p 96.65p 91.50p 95.80p 29461576
18/08/2011 101.00p 102.50p 94.50p 95.40p 17660412
17/08/2011 102.00p 103.60p 101.00p 102.50p 8540291
16/08/2011 102.30p 102.64p 100.70p 102.60p 11709820
15/08/2011 103.70p 104.90p 102.30p 102.90p 11843538
12/08/2011 98.80p 103.38p 96.65p 103.10p 13434679
11/08/2011 97.35p 98.75p 92.35p 98.25p 36212572
10/08/2011 98.65p 102.40p 92.80p 93.70p 40001128
09/08/2011 94.35p 96.85p 87.85p 96.35p 39684744
08/08/2011 94.00p 97.35p 93.45p 94.30p 39953800
05/08/2011 95.00p 98.75p 93.40p 94.80p 43193036
04/08/2011 106.70p 107.00p 98.95p 98.95p 38586560
03/08/2011 110.80p 110.80p 104.20p 104.50p 33648936
02/08/2011 111.20p 111.50p 108.80p 109.70p 17585688
01/08/2011 113.60p 114.60p 110.70p 111.20p 14811405
29/07/2011 112.10p 113.19p 110.30p 112.20p 13968571
28/07/2011 110.80p 113.50p 110.40p 113.50p 14069540
27/07/2011 114.10p 115.50p 111.60p 112.00p 17284716
26/07/2011 115.50p 116.40p 113.97p 115.20p 10737475
25/07/2011 114.80p 116.30p 114.80p 115.40p 11975431
22/07/2011 118.30p 119.71p 115.50p 116.60p 15712053
21/07/2011 114.90p 118.60p 112.20p 117.20p 14088975
20/07/2011 113.30p 114.60p 112.30p 114.40p 14019205
19/07/2011 113.20p 114.20p 111.90p 112.50p 14395873
18/07/2011 115.20p 115.30p 111.90p 111.90p 12621989
15/07/2011 116.10p 117.50p 115.20p 116.10p 14411475
14/07/2011 117.90p 118.70p 116.50p 117.30p 14236345
13/07/2011 116.80p 119.40p 116.20p 118.70p 16410097
12/07/2011 117.30p 118.60p 115.50p 116.90p 19736668
11/07/2011 122.90p 123.00p 118.17p 119.00p 19386946
08/07/2011 123.80p 124.50p 122.50p 123.20p 16965720
07/07/2011 121.60p 125.60p 121.20p 123.70p 33017888
06/07/2011 120.60p 121.10p 119.30p 121.00p 36977352
05/07/2011 119.80p 121.20p 119.80p 120.50p 9485513
04/07/2011 119.60p 120.20p 118.90p 119.90p 7187454
01/07/2011 118.80p 120.30p 118.20p 120.00p 14898632
30/06/2011 117.20p 118.20p 116.50p 118.20p 19081294
29/06/2011 111.50p 116.80p 111.30p 116.60p 52112656
28/06/2011 110.00p 111.50p 110.00p 111.00p 19820040
27/06/2011 109.50p 110.90p 108.90p 109.60p 10706095
24/06/2011 112.90p 112.90p 109.48p 110.00p 17286364
23/06/2011 112.80p 113.80p 110.80p 111.30p 12256592
22/06/2011 113.80p 114.50p 112.50p 113.30p 12139187
21/06/2011 112.10p 114.10p 111.50p 113.70p 12777958
20/06/2011 111.90p 112.90p 110.40p 111.50p 18762910
17/06/2011 113.20p 113.90p 112.40p 113.10p 21702002
16/06/2011 114.10p 114.10p 112.40p 113.80p 18256476
15/06/2011 116.10p 117.00p 114.50p 114.50p 15330334
14/06/2011 115.20p 116.80p 115.00p 116.40p 10402906
13/06/2011 114.80p 114.90p 113.90p 114.30p 6484020
10/06/2011 115.80p 116.70p 114.40p 114.50p 11502781
09/06/2011 115.00p 116.40p 114.30p 116.00p 13668791
08/06/2011 115.10p 115.60p 114.50p 114.70p 14773721
07/06/2011 113.60p 116.20p 113.30p 115.60p 17777396
06/06/2011 113.20p 113.70p 112.50p 113.60p 14079399
03/06/2011 114.30p 114.30p 112.30p 113.60p 12081070
02/06/2011 115.50p 115.80p 113.70p 113.70p 15359294
01/06/2011 117.30p 117.90p 116.50p 116.60p 14997243
31/05/2011 116.70p 117.60p 116.30p 117.10p 11397051
27/05/2011 115.10p 116.90p 114.78p 115.70p 18338496
26/05/2011 113.70p 115.00p 113.10p 113.90p 11685122
25/05/2011 112.30p 113.87p 110.60p 113.10p 12971079
24/05/2011 113.80p 114.50p 112.70p 112.90p 9723859
23/05/2011 114.60p 114.90p 113.49p 114.00p 11030691
20/05/2011 117.20p 118.60p 116.20p 116.20p 15036602
19/05/2011 115.30p 117.60p 114.00p 116.60p 17829900
18/05/2011 114.20p 114.90p 113.30p 114.40p 10985973
17/05/2011 115.00p 115.80p 113.50p 113.50p 10639725
16/05/2011 115.60p 115.90p 114.10p 115.30p 11839492
13/05/2011 118.30p 119.23p 116.10p 116.30p 12420659
12/05/2011 116.10p 117.90p 116.10p 117.50p 19460596
11/05/2011 117.80p 119.10p 116.74p 117.90p 11395914
10/05/2011 117.00p 118.10p 115.80p 117.00p 24684568
09/05/2011 116.80p 117.60p 116.00p 116.70p 10106357
06/05/2011 118.40p 118.60p 116.80p 117.90p 16904954
05/05/2011 119.70p 120.70p 117.30p 118.00p 19956946
04/05/2011 121.80p 123.00p 119.10p 119.40p 29436762
03/05/2011 123.50p 124.29p 121.90p 123.80p 21472360
28/04/2011 120.00p 123.45p 119.90p 122.80p 23075616
27/04/2011 117.90p 120.20p 117.40p 119.40p 15178867
26/04/2011 115.90p 118.10p 115.50p 118.00p 13564890
21/04/2011 116.20p 119.42p 115.40p 116.00p 15158340
20/04/2011 115.20p 117.41p 114.90p 115.80p 13391252
19/04/2011 117.10p 118.00p 116.20p 116.70p 12005148
18/04/2011 120.30p 120.30p 116.20p 116.60p 15529955
15/04/2011 119.90p 120.40p 119.00p 120.20p 12320177
14/04/2011 120.20p 120.80p 119.40p 119.80p 13461258
13/04/2011 121.00p 121.40p 117.02p 120.60p 17455968
12/04/2011 119.30p 120.50p 116.66p 120.20p 19304908
11/04/2011 121.20p 121.50p 117.11p 120.30p 11586660
08/04/2011 120.30p 121.80p 119.93p 121.10p 6685160
07/04/2011 121.10p 122.50p 119.10p 119.30p 14035150
06/04/2011 119.00p 122.12p 118.00p 120.90p 17021488
05/04/2011 117.70p 118.70p 116.50p 118.50p 9766105
04/04/2011 116.90p 118.50p 116.50p 117.50p 11400536
01/04/2011 116.00p 117.40p 115.40p 117.20p 20501280
31/03/2011 117.00p 117.10p 115.00p 115.20p 18356562
30/03/2011 117.60p 117.90p 116.00p 116.70p 12320590
29/03/2011 116.40p 117.40p 115.40p 116.50p 13653141
28/03/2011 116.70p 117.00p 115.60p 116.20p 16135851
25/03/2011 119.00p 119.00p 116.60p 117.20p 12289479
24/03/2011 114.90p 119.10p 114.50p 118.10p 26792352
23/03/2011 113.50p 115.20p 112.70p 115.10p 15733947
22/03/2011 113.50p 115.00p 112.70p 113.80p 21081468

*Close Price adjusted for both dividends and splits