Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
29/05/2025 244.10p 247.55p 243.60p 246.80p 52520272
28/05/2025 243.80p 243.90p 241.70p 242.60p 27357748
27/05/2025 240.90p 244.00p 240.90p 243.50p 25399508
23/05/2025 240.50p 241.80p 234.50p 239.30p 30284065
22/05/2025 240.30p 241.60p 238.80p 240.60p 21219976
21/05/2025 241.40p 242.50p 239.30p 241.80p 21109024
20/05/2025 240.80p 242.70p 239.95p 242.70p 18803540
19/05/2025 240.50p 241.60p 238.85p 240.80p 22149464
16/05/2025 242.40p 243.70p 241.20p 242.40p 21892884
15/05/2025 239.50p 242.20p 237.80p 241.80p 28119490
14/05/2025 238.40p 240.80p 237.40p 240.30p 16396032
13/05/2025 238.70p 240.90p 238.40p 239.10p 17654560
12/05/2025 242.70p 244.80p 237.30p 239.70p 26835145
09/05/2025 239.70p 241.80p 237.50p 240.60p 18582258
08/05/2025 241.10p 243.00p 239.30p 239.30p 22132236
07/05/2025 239.80p 241.70p 238.90p 239.90p 52062504
06/05/2025 240.10p 242.00p 238.10p 239.70p 19647408
02/05/2025 237.40p 240.39p 236.20p 237.80p 27719104
01/05/2025 234.00p 236.50p 232.70p 235.80p 16318951
30/04/2025 236.50p 237.50p 233.00p 234.50p 31525590
29/04/2025 238.00p 239.40p 235.40p 235.70p 21376784
28/04/2025 238.60p 239.50p 236.40p 236.60p 19792510
25/04/2025 237.70p 238.80p 236.30p 237.60p 20206980
24/04/2025 236.60p 239.10p 235.60p 236.70p 30492574
23/04/2025 253.00p 253.90p 250.30p 251.10p 38730312
22/04/2025 247.60p 250.90p 247.20p 249.80p 36036700
17/04/2025 246.60p 248.80p 244.30p 247.60p 15854368
16/04/2025 242.30p 247.73p 241.10p 246.30p 19386356
15/04/2025 240.00p 244.00p 239.40p 243.00p 17899360
14/04/2025 235.10p 239.80p 233.40p 238.40p 19405670
11/04/2025 229.20p 233.60p 216.27p 230.60p 23658852
10/04/2025 234.70p 238.75p 226.50p 227.70p 44246448
09/04/2025 219.10p 222.80p 215.30p 217.90p 47501648
08/04/2025 218.40p 227.80p 215.20p 224.20p 43149080
07/04/2025 209.20p 227.00p 206.80p 215.20p 72286056
04/04/2025 235.20p 236.10p 221.20p 222.50p 44027324
03/04/2025 241.20p 243.40p 235.80p 237.30p 24857448
02/04/2025 243.10p 245.40p 240.70p 244.50p 14693952
01/04/2025 245.10p 246.50p 243.30p 244.50p 13985624
31/03/2025 242.20p 243.30p 240.60p 242.80p 18989238
28/03/2025 243.50p 245.90p 242.50p 243.90p 12602888
27/03/2025 242.10p 244.60p 242.10p 243.90p 11355343
26/03/2025 243.90p 245.90p 243.20p 244.30p 12337326
25/03/2025 243.80p 246.50p 242.50p 242.90p 20481702
24/03/2025 243.00p 244.80p 241.90p 243.30p 9333550
21/03/2025 242.70p 243.70p 240.60p 241.40p 43675348
20/03/2025 246.50p 248.80p 242.80p 244.30p 17897956
19/03/2025 247.70p 250.10p 246.40p 247.20p 14940371
18/03/2025 246.10p 250.10p 245.20p 248.50p 20882278
17/03/2025 242.70p 247.00p 242.50p 245.50p 19011348
14/03/2025 240.70p 244.90p 240.00p 242.20p 14033864
13/03/2025 238.70p 243.12p 237.90p 240.30p 22737520
12/03/2025 239.00p 245.50p 238.20p 239.30p 41081248
11/03/2025 244.30p 247.70p 242.73p 244.90p 18104048
10/03/2025 248.80p 250.00p 245.00p 245.00p 15277375
07/03/2025 242.80p 248.40p 241.70p 246.60p 16147682
06/03/2025 247.90p 248.20p 243.90p 244.70p 12203998
05/03/2025 243.90p 247.80p 243.20p 246.10p 13129640
04/03/2025 243.80p 246.50p 239.30p 241.60p 15838739
03/03/2025 244.80p 247.60p 242.30p 246.00p 11076367
28/02/2025 241.50p 245.20p 239.91p 244.70p 23625064
27/02/2025 242.90p 245.60p 241.67p 243.70p 14899131
26/02/2025 238.70p 244.50p 238.70p 244.40p 12238912
25/02/2025 235.40p 240.70p 235.27p 238.60p 13251157
24/02/2025 238.40p 239.40p 234.80p 237.40p 12215256
21/02/2025 237.80p 240.10p 237.30p 238.10p 9066963
20/02/2025 240.30p 241.00p 237.60p 238.20p 8710739
19/02/2025 242.40p 242.80p 238.60p 239.00p 11428317
18/02/2025 242.00p 244.27p 240.60p 242.40p 11423603
17/02/2025 240.90p 242.70p 240.70p 241.80p 9275512
14/02/2025 243.10p 243.90p 240.50p 241.80p 7362078
13/02/2025 242.10p 245.50p 241.77p 242.20p 15504563
12/02/2025 238.30p 241.50p 238.20p 239.30p 21115860
11/02/2025 246.80p 247.60p 238.70p 238.70p 37866620
10/02/2025 239.90p 247.10p 239.20p 246.60p 31082464
07/02/2025 266.00p 266.20p 240.60p 241.70p 62370012
06/02/2025 238.10p 240.80p 236.90p 238.90p 13391049
05/02/2025 234.70p 236.20p 233.70p 235.70p 12901569
04/02/2025 236.70p 236.80p 233.46p 235.70p 10876853
03/02/2025 237.60p 238.70p 233.50p 236.80p 16862830
31/01/2025 242.10p 244.00p 240.90p 242.30p 15903355
30/01/2025 238.90p 241.80p 238.00p 241.20p 13014012
29/01/2025 236.30p 238.80p 235.40p 238.00p 8635011
28/01/2025 234.90p 237.30p 234.30p 235.60p 12537791
27/01/2025 234.70p 237.00p 233.10p 234.80p 11756793
24/01/2025 235.50p 236.90p 234.10p 235.10p 8498034
23/01/2025 234.40p 236.00p 233.40p 235.30p 13327718
22/01/2025 232.90p 236.10p 232.60p 234.10p 13630638
21/01/2025 232.10p 233.40p 231.10p 232.80p 7216534
20/01/2025 233.40p 234.10p 231.20p 232.20p 10094399
17/01/2025 233.80p 234.90p 233.30p 233.60p 13436373
16/01/2025 233.70p 234.80p 230.70p 232.50p 12311695
15/01/2025 225.80p 233.45p 225.80p 232.60p 44164944
14/01/2025 222.20p 225.30p 221.40p 223.80p 23316000
13/01/2025 218.10p 222.70p 217.90p 221.30p 28871896
10/01/2025 222.20p 223.80p 218.20p 219.30p 28493868
09/01/2025 221.00p 224.30p 218.80p 223.50p 36382800
08/01/2025 229.90p 230.90p 218.90p 221.40p 51920260
07/01/2025 229.90p 231.60p 228.80p 230.20p 15973917
06/01/2025 229.90p 230.90p 228.80p 230.50p 13341916
03/01/2025 229.60p 230.60p 228.30p 229.00p 9715084
02/01/2025 230.40p 231.40p 228.50p 230.00p 9327072
31/12/2024 227.20p 230.23p 226.60p 229.80p 4865278
30/12/2024 226.10p 228.10p 225.40p 227.10p 6994092
27/12/2024 224.70p 226.80p 224.40p 226.80p 6577224
24/12/2024 225.10p 226.04p 224.20p 225.40p 2846629
23/12/2024 223.40p 224.20p 221.70p 224.10p 7745306
20/12/2024 222.20p 224.90p 221.40p 223.90p 36999976
19/12/2024 222.60p 224.50p 221.30p 223.60p 13004123
18/12/2024 226.70p 227.50p 225.10p 225.80p 13247318
17/12/2024 227.50p 229.40p 225.60p 226.60p 19664174
16/12/2024 231.80p 232.60p 228.00p 228.80p 14328953
13/12/2024 232.10p 234.27p 231.20p 232.20p 7114508
12/12/2024 232.90p 234.60p 231.90p 232.00p 8218347
11/12/2024 231.00p 234.70p 231.00p 233.20p 10700737
10/12/2024 234.70p 234.70p 231.30p 232.10p 8325619
09/12/2024 238.60p 240.60p 235.84p 236.00p 17321532
06/12/2024 239.30p 240.90p 236.30p 237.50p 17099472
05/12/2024 246.50p 246.50p 236.70p 239.40p 17384538
04/12/2024 225.20p 236.30p 224.70p 236.30p 36573408
03/12/2024 223.80p 225.23p 222.90p 222.90p 19932912
02/12/2024 220.80p 224.54p 220.35p 223.50p 10498334
29/11/2024 222.10p 222.80p 220.26p 221.30p 9689493
28/11/2024 219.70p 223.20p 219.70p 222.10p 12778004
27/11/2024 220.20p 221.00p 218.60p 219.70p 10735528
26/11/2024 222.30p 223.10p 219.30p 219.80p 20093692
25/11/2024 223.00p 224.00p 220.70p 223.10p 31913512
22/11/2024 220.30p 222.00p 219.30p 221.60p 15642417
21/11/2024 217.40p 219.50p 216.41p 218.90p 11006942
20/11/2024 217.80p 219.80p 217.10p 217.50p 20658144
19/11/2024 220.70p 222.20p 215.80p 217.70p 10660001
18/11/2024 219.00p 221.00p 218.30p 219.90p 10624252
15/11/2024 214.30p 219.30p 214.00p 219.00p 16757389
14/11/2024 216.10p 217.50p 215.20p 215.90p 10828709
13/11/2024 215.00p 216.50p 213.30p 215.60p 17690360
12/11/2024 217.10p 218.26p 214.70p 214.70p 14327044
11/11/2024 218.20p 220.30p 218.20p 219.40p 11636485
08/11/2024 218.20p 219.40p 216.60p 216.90p 15986838
07/11/2024 220.60p 221.40p 218.00p 218.00p 13901214
06/11/2024 221.60p 225.20p 218.80p 219.00p 19002302
05/11/2024 219.50p 221.50p 219.40p 220.50p 9678517
04/11/2024 220.00p 222.00p 220.00p 220.00p 9379324
01/11/2024 217.10p 222.00p 216.40p 220.60p 19796192
31/10/2024 218.50p 220.50p 216.27p 217.10p 39056876
30/10/2024 218.60p 227.30p 218.60p 220.80p 25434702
29/10/2024 223.10p 223.20p 218.60p 220.00p 31253960
28/10/2024 221.10p 223.10p 219.90p 222.10p 18220880
25/10/2024 224.10p 224.90p 219.90p 220.50p 20209056
24/10/2024 224.80p 225.70p 223.80p 224.50p 6453304
23/10/2024 226.10p 227.40p 224.40p 224.50p 8865889
22/10/2024 227.30p 228.00p 225.30p 226.50p 10781009
21/10/2024 229.70p 231.00p 227.40p 228.10p 8118275
18/10/2024 230.40p 231.90p 228.60p 230.10p 10516295
17/10/2024 229.10p 231.32p 227.80p 231.30p 23251982
16/10/2024 223.30p 229.40p 222.70p 229.10p 16074686
15/10/2024 225.20p 225.80p 223.20p 223.30p 22832248
14/10/2024 222.50p 224.50p 221.36p 224.50p 10636884
11/10/2024 223.00p 224.20p 222.40p 223.00p 6515190
10/10/2024 224.60p 225.60p 223.10p 223.50p 6516787
09/10/2024 222.90p 225.15p 222.30p 224.60p 8247512
08/10/2024 222.70p 223.40p 221.20p 222.60p 9773178
07/10/2024 226.70p 226.90p 224.25p 225.00p 16924963
04/10/2024 223.30p 226.30p 222.80p 225.40p 18886840
03/10/2024 224.30p 225.10p 222.70p 223.20p 21697420
02/10/2024 226.60p 227.20p 223.50p 224.30p 28408672
01/10/2024 227.10p 228.30p 224.05p 225.50p 14204346
30/09/2024 229.00p 229.60p 225.20p 226.30p 13455876
27/09/2024 228.30p 230.53p 227.90p 229.50p 18346422
26/09/2024 227.60p 229.70p 226.00p 227.60p 14303846
25/09/2024 225.00p 227.80p 224.60p 225.60p 9742938
24/09/2024 226.40p 232.27p 224.80p 225.90p 13980049
23/09/2024 223.70p 225.80p 221.97p 224.30p 11534507
20/09/2024 224.40p 225.30p 222.96p 223.70p 33424894
19/09/2024 224.10p 226.40p 223.20p 224.80p 15233565
18/09/2024 228.00p 228.26p 221.50p 221.90p 40325752
17/09/2024 227.90p 229.80p 227.40p 228.40p 14126596
16/09/2024 225.20p 226.60p 224.04p 226.60p 11179473
13/09/2024 225.60p 227.31p 225.60p 225.80p 11429031
12/09/2024 226.20p 227.00p 224.47p 225.20p 14293138
11/09/2024 225.70p 227.00p 223.90p 224.00p 23638156
10/09/2024 225.00p 227.00p 224.40p 224.40p 12406580
09/09/2024 225.70p 226.40p 223.60p 225.60p 17382392
06/09/2024 226.80p 228.20p 224.72p 225.10p 18181252
05/09/2024 223.80p 227.80p 223.30p 226.90p 15392515
04/09/2024 220.10p 224.20p 220.00p 224.20p 19615176
03/09/2024 224.10p 226.50p 222.00p 223.00p 18902746
02/09/2024 223.90p 224.70p 222.40p 224.30p 10133394
30/08/2024 224.80p 230.30p 223.60p 223.80p 17222356
29/08/2024 224.90p 225.70p 223.20p 223.90p 14670627
28/08/2024 224.90p 225.70p 223.60p 224.30p 12297486
27/08/2024 225.80p 226.50p 224.27p 224.70p 13366233
23/08/2024 225.30p 227.12p 224.60p 226.10p 19037787
22/08/2024 225.40p 227.50p 224.09p 224.50p 26802754
21/08/2024 229.60p 232.06p 229.10p 231.00p 12170635
20/08/2024 232.40p 233.26p 229.60p 229.60p 13822810
19/08/2024 228.60p 232.60p 228.40p 232.60p 16642701
16/08/2024 230.60p 231.30p 227.90p 229.20p 14729699
15/08/2024 230.00p 230.80p 228.10p 230.50p 16336088
14/08/2024 229.30p 230.30p 227.10p 228.00p 12175665
13/08/2024 225.70p 229.00p 225.50p 227.90p 20059260

*Close Price adjusted for both dividends and splits