Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
11/03/2024 247.60p 249.20p 244.67p 246.70p 15772639
08/03/2024 244.30p 250.80p 243.90p 249.60p 15490437
07/03/2024 240.40p 245.40p 240.40p 244.80p 17783712
06/03/2024 240.00p 243.80p 233.30p 243.30p 19498032
05/03/2024 241.40p 246.20p 241.00p 245.40p 11570913
04/03/2024 242.30p 244.32p 240.80p 242.90p 9804582
01/03/2024 245.00p 245.50p 240.90p 243.10p 11158526
29/02/2024 240.40p 244.50p 239.95p 242.10p 11475446
28/02/2024 241.20p 242.08p 237.70p 239.00p 15277583
27/02/2024 241.20p 243.10p 238.60p 240.30p 11922455
26/02/2024 240.70p 242.90p 239.20p 241.30p 17877704
23/02/2024 241.20p 242.10p 238.70p 242.00p 16944736
22/02/2024 241.40p 243.10p 239.50p 241.00p 16065789
21/02/2024 241.10p 242.30p 239.59p 240.00p 10464618
20/02/2024 237.80p 244.10p 237.80p 241.40p 7355608
19/02/2024 240.00p 240.60p 237.60p 238.70p 7353127
16/02/2024 239.70p 240.20p 237.75p 240.20p 9599485
15/02/2024 237.20p 238.10p 235.00p 237.40p 6949326
14/02/2024 232.20p 237.40p 231.80p 235.20p 12302269
13/02/2024 234.80p 235.50p 229.40p 230.80p 8916130
12/02/2024 234.20p 237.12p 233.50p 235.50p 18112812
09/02/2024 239.10p 239.15p 232.10p 233.80p 24864496
08/02/2024 244.20p 245.90p 241.30p 241.30p 10968437
07/02/2024 251.50p 252.50p 243.30p 244.10p 17799620
06/02/2024 250.10p 253.00p 245.80p 251.50p 18457776
05/02/2024 253.30p 254.70p 248.00p 249.30p 9994214
02/02/2024 253.90p 254.90p 252.00p 253.50p 9293950
01/02/2024 252.50p 257.90p 250.70p 250.90p 8984363
31/01/2024 258.10p 259.00p 254.98p 255.00p 10183006
30/01/2024 254.50p 257.75p 253.70p 256.30p 15654326
29/01/2024 256.00p 256.20p 251.96p 253.80p 6917011
26/01/2024 253.20p 256.30p 251.70p 255.50p 9739566
25/01/2024 253.00p 254.00p 251.50p 252.70p 9010513
24/01/2024 251.80p 253.41p 250.30p 253.40p 7921269
23/01/2024 252.00p 253.40p 250.20p 250.20p 12097768
22/01/2024 249.10p 251.20p 247.80p 250.60p 42860832
19/01/2024 246.90p 248.60p 246.10p 246.70p 13479648
18/01/2024 240.60p 246.00p 240.50p 244.90p 16513455
17/01/2024 242.00p 242.70p 239.80p 240.60p 11213427
16/01/2024 251.50p 251.70p 246.50p 247.50p 42853000
15/01/2024 251.70p 253.90p 251.15p 252.50p 9054674
12/01/2024 248.90p 253.30p 248.90p 251.30p 9622741
11/01/2024 251.80p 254.00p 247.27p 247.70p 10514219
10/01/2024 250.50p 251.80p 248.00p 249.40p 11728441
09/01/2024 250.80p 251.30p 248.30p 250.70p 12867203
08/01/2024 244.60p 250.70p 244.50p 250.60p 13150486
05/01/2024 244.40p 245.02p 241.40p 243.80p 7979806
04/01/2024 243.70p 246.90p 243.70p 246.20p 6654095
03/01/2024 248.10p 249.80p 243.20p 244.40p 9470508
02/01/2024 250.90p 252.50p 247.10p 248.50p 6756650
29/12/2023 251.70p 252.20p 250.70p 251.10p 4248466
28/12/2023 252.10p 253.10p 249.95p 251.30p 4207610
27/12/2023 250.10p 251.90p 248.90p 251.30p 5260895
22/12/2023 247.90p 250.90p 247.10p 250.10p 3098909
21/12/2023 249.70p 252.80p 247.40p 248.60p 8179201
20/12/2023 250.40p 252.30p 244.20p 251.20p 16924796
19/12/2023 245.00p 246.80p 243.30p 245.70p 6702526
18/12/2023 245.00p 248.00p 243.50p 244.90p 6179200
15/12/2023 247.00p 249.20p 245.60p 246.50p 21791354
14/12/2023 245.30p 249.70p 240.40p 245.90p 14055366
13/12/2023 244.60p 246.20p 241.30p 241.90p 13394859
12/12/2023 241.40p 244.70p 238.80p 244.70p 12125481
11/12/2023 240.90p 242.20p 237.60p 240.30p 7198888
08/12/2023 239.70p 242.10p 238.10p 240.90p 13240000
07/12/2023 234.20p 240.40p 232.70p 239.70p 14659228
06/12/2023 230.20p 235.89p 226.60p 235.70p 16631884
05/12/2023 226.30p 228.86p 224.90p 228.00p 7323305
04/12/2023 226.90p 229.00p 226.30p 227.40p 7754215
01/12/2023 228.10p 230.20p 225.60p 227.50p 8709518
30/11/2023 229.20p 230.82p 227.50p 229.30p 16831628
29/11/2023 226.00p 229.70p 225.40p 228.50p 9780146
28/11/2023 227.30p 229.50p 225.00p 225.20p 10221983
27/11/2023 229.00p 230.24p 227.90p 228.10p 6439100
24/11/2023 227.50p 229.50p 226.10p 229.00p 12913503
23/11/2023 228.10p 228.80p 225.60p 227.60p 13462966
22/11/2023 229.70p 231.40p 227.00p 227.60p 9810512
21/11/2023 230.90p 232.90p 228.30p 229.00p 6177781
20/11/2023 230.10p 232.00p 229.42p 232.00p 6845521
17/11/2023 226.50p 230.80p 224.50p 229.60p 10121360
16/11/2023 228.60p 230.30p 225.70p 226.10p 8627862
15/11/2023 227.90p 231.30p 225.50p 229.10p 9771612
14/11/2023 225.10p 227.20p 222.40p 226.80p 8871334
13/11/2023 221.50p 225.30p 218.90p 225.10p 7665584
10/11/2023 222.20p 224.50p 218.90p 220.50p 4933850
09/11/2023 219.40p 223.80p 218.40p 222.90p 9393574
08/11/2023 220.30p 221.30p 217.10p 220.70p 8111576
07/11/2023 221.30p 223.60p 219.80p 221.80p 12757074
06/11/2023 223.00p 225.80p 220.60p 222.10p 12877361
03/11/2023 224.00p 225.70p 221.60p 222.70p 21883944
02/11/2023 216.30p 222.50p 213.60p 222.50p 30629540
01/11/2023 212.60p 216.30p 207.90p 214.80p 12636023
31/10/2023 210.30p 213.90p 207.90p 211.40p 11318308
30/10/2023 208.80p 211.80p 208.32p 209.50p 7944400
27/10/2023 208.80p 210.40p 206.67p 207.50p 5701103
26/10/2023 206.00p 209.10p 204.00p 208.00p 11049726
25/10/2023 206.00p 207.10p 203.10p 206.70p 10121128
24/10/2023 208.50p 209.80p 205.18p 205.80p 26317928
23/10/2023 208.50p 209.80p 205.53p 208.20p 8668654
20/10/2023 210.30p 211.40p 207.00p 208.20p 16294382
19/10/2023 214.80p 214.90p 211.60p 211.80p 12055264
18/10/2023 217.80p 219.40p 214.80p 215.10p 7200754
17/10/2023 218.50p 220.10p 216.80p 217.20p 8748752
16/10/2023 218.10p 220.00p 215.30p 218.30p 11320545
13/10/2023 220.70p 222.10p 216.20p 216.30p 8166131
12/10/2023 221.60p 223.40p 218.80p 220.90p 9893715
11/10/2023 218.50p 221.20p 217.80p 220.10p 12517363
10/10/2023 216.70p 219.72p 212.70p 219.10p 8739800
09/10/2023 216.20p 216.83p 213.90p 214.30p 18872216
06/10/2023 212.60p 220.70p 209.30p 217.10p 17108920
05/10/2023 210.00p 212.20p 209.30p 210.40p 9788448
04/10/2023 210.00p 213.20p 208.00p 209.60p 29653120
03/10/2023 215.00p 217.30p 212.90p 212.90p 14337210
02/10/2023 223.00p 223.90p 215.70p 215.70p 13894704
29/09/2023 223.10p 224.50p 221.80p 222.50p 12281698
28/09/2023 222.30p 223.13p 220.40p 221.80p 13908841
27/09/2023 224.90p 226.10p 221.70p 223.00p 10274947
26/09/2023 222.80p 227.10p 222.60p 225.20p 16135059
25/09/2023 225.30p 226.30p 222.60p 224.10p 21068184
22/09/2023 227.50p 228.63p 226.00p 226.50p 16674649
21/09/2023 227.30p 232.80p 227.10p 229.10p 12204985
20/09/2023 227.30p 231.60p 227.00p 230.50p 10555884
19/09/2023 225.50p 229.50p 225.23p 226.40p 12886558
18/09/2023 227.50p 230.20p 224.50p 224.90p 10340118
15/09/2023 229.60p 231.40p 227.97p 229.30p 27538864
14/09/2023 224.30p 227.90p 221.50p 227.30p 16857716
13/09/2023 220.00p 224.60p 220.00p 224.00p 17766630
12/09/2023 220.40p 222.80p 219.50p 220.50p 23642364
11/09/2023 218.30p 221.02p 218.30p 220.00p 12573584
08/09/2023 214.00p 216.60p 212.30p 216.60p 14024684
07/09/2023 212.60p 214.80p 211.95p 213.60p 13615431
06/09/2023 214.70p 215.10p 212.60p 213.90p 9333665
05/09/2023 214.70p 217.81p 214.10p 216.00p 7130854
04/09/2023 219.80p 220.60p 215.70p 216.30p 6521324
01/09/2023 219.30p 219.90p 218.10p 218.60p 10217863
31/08/2023 219.90p 221.10p 218.70p 218.70p 18988916
30/08/2023 221.30p 222.90p 219.50p 219.50p 6766366
29/08/2023 215.50p 220.60p 215.50p 220.30p 42912048
25/08/2023 214.70p 216.91p 212.64p 212.70p 20711131
24/08/2023 216.80p 218.10p 214.30p 214.40p 10468066
23/08/2023 219.90p 222.93p 219.40p 220.00p 13575047
22/08/2023 218.10p 220.81p 216.80p 218.80p 14713204
21/08/2023 217.50p 219.62p 217.00p 217.30p 12792590
18/08/2023 219.10p 220.60p 216.90p 218.50p 21195682
17/08/2023 221.00p 222.40p 219.80p 220.00p 13441289
16/08/2023 224.60p 229.55p 221.10p 222.00p 16538379
15/08/2023 234.00p 234.50p 222.90p 226.10p 21061900
14/08/2023 230.50p 234.40p 230.00p 233.10p 11034111
11/08/2023 231.80p 233.10p 229.55p 230.10p 7077087
10/08/2023 230.20p 234.40p 229.50p 233.00p 13309844
09/08/2023 229.70p 230.50p 228.20p 228.90p 11379855
08/08/2023 227.50p 229.60p 226.85p 227.60p 9331920
07/08/2023 227.80p 229.90p 227.40p 228.80p 6108868
04/08/2023 226.80p 228.85p 225.30p 228.30p 7026369
03/08/2023 224.00p 228.20p 223.40p 226.20p 10803019
02/08/2023 227.80p 230.40p 224.03p 224.70p 31054836
01/08/2023 232.40p 232.56p 229.70p 230.40p 17186924
31/07/2023 233.90p 234.50p 231.90p 233.40p 8469136
28/07/2023 237.20p 238.10p 232.90p 234.40p 7044150
27/07/2023 238.30p 238.30p 235.30p 237.60p 8866289
26/07/2023 234.60p 236.60p 233.00p 236.60p 20079398
25/07/2023 233.00p 236.20p 232.80p 235.20p 5325845
24/07/2023 230.50p 236.00p 230.30p 233.80p 7088569
21/07/2023 236.00p 236.50p 230.70p 231.70p 9207543
20/07/2023 237.20p 239.60p 234.27p 234.90p 11994412
19/07/2023 231.20p 238.40p 230.84p 236.80p 18366052
18/07/2023 223.00p 226.70p 222.20p 226.60p 9499889
17/07/2023 223.90p 225.44p 222.90p 223.90p 8193713
14/07/2023 226.10p 226.50p 223.80p 223.80p 21262762
13/07/2023 228.30p 229.60p 225.10p 227.50p 10121782
12/07/2023 226.90p 231.40p 226.50p 228.90p 10209574
11/07/2023 223.50p 226.90p 222.85p 226.40p 19059228
10/07/2023 219.80p 223.50p 219.10p 222.50p 12770379
07/07/2023 218.60p 221.70p 217.90p 220.80p 11386651
06/07/2023 223.00p 223.00p 218.50p 218.70p 22269148
05/07/2023 226.20p 226.80p 222.30p 223.60p 14209270
04/07/2023 230.10p 230.50p 228.20p 228.40p 10075116
03/07/2023 228.60p 231.10p 228.10p 229.30p 7818765
30/06/2023 225.40p 228.90p 225.00p 227.30p 8367593
29/06/2023 227.00p 227.70p 224.00p 224.40p 9153860
28/06/2023 226.10p 229.40p 226.10p 227.70p 8027478
27/06/2023 227.20p 228.50p 224.80p 226.50p 8665041
26/06/2023 223.50p 225.56p 221.00p 224.90p 10324756
23/06/2023 221.60p 223.60p 220.30p 223.00p 10075809
22/06/2023 223.40p 226.40p 222.76p 223.00p 17491360
21/06/2023 226.10p 228.76p 225.19p 225.50p 12596802
20/06/2023 228.00p 231.30p 227.40p 229.20p 7580249
19/06/2023 229.00p 231.90p 228.40p 228.80p 6398893
16/06/2023 233.00p 236.00p 229.77p 230.40p 34437196
15/06/2023 236.40p 237.24p 230.10p 232.00p 14639239
14/06/2023 235.50p 238.90p 234.85p 238.00p 9562977
13/06/2023 242.00p 242.91p 234.50p 235.70p 10914707
12/06/2023 241.90p 243.10p 239.90p 240.40p 12076872
09/06/2023 238.30p 240.70p 237.70p 239.40p 13689880
08/06/2023 239.80p 241.30p 236.60p 238.00p 7574435
07/06/2023 240.20p 241.17p 238.50p 238.90p 14625395
06/06/2023 234.10p 241.20p 234.00p 240.30p 24139534
05/06/2023 237.70p 239.90p 234.38p 234.40p 15160426
02/06/2023 230.00p 246.23p 229.70p 236.00p 12191726
01/06/2023 229.10p 231.37p 226.79p 228.80p 12052206
31/05/2023 228.90p 232.20p 228.00p 228.10p 29550192

*Close Price adjusted for both dividends and splits