Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/04/2008 133.70p 134.10p 130.70p 130.80p 24151578
08/04/2008 134.00p 134.10p 132.10p 134.10p 22072464
07/04/2008 133.70p 135.30p 132.60p 135.30p 29002654
04/04/2008 129.70p 133.00p 128.90p 133.00p 26137752
03/04/2008 136.10p 137.50p 128.80p 128.90p 45098332
02/04/2008 132.00p 136.40p 129.00p 136.00p 39880692
01/04/2008 125.60p 131.70p 125.30p 131.30p 31651378
31/03/2008 125.00p 127.70p 124.50p 126.40p 26076988
28/03/2008 126.50p 126.80p 124.70p 126.40p 35451684
27/03/2008 126.00p 128.80p 125.40p 127.20p 27750708
26/03/2008 130.00p 130.00p 125.40p 125.90p 37940744
25/03/2008 128.40p 130.30p 126.70p 129.10p 37801300
20/03/2008 122.70p 126.20p 122.70p 124.50p 45900588
19/03/2008 124.60p 124.60p 120.50p 123.20p 39829784
18/03/2008 118.10p 124.60p 117.20p 122.90p 69582632
17/03/2008 121.00p 124.50p 118.20p 119.30p 70533176
14/03/2008 124.00p 128.80p 123.00p 124.40p 65272128
13/03/2008 123.50p 126.00p 121.40p 124.00p 156956336
12/03/2008 125.70p 128.40p 122.40p 126.50p 42068728
11/03/2008 120.90p 125.90p 120.00p 122.40p 47691308
10/03/2008 121.90p 124.10p 120.30p 121.00p 31122468
07/03/2008 119.70p 125.10p 117.20p 122.50p 46078368
06/03/2008 125.50p 125.80p 120.40p 121.00p 26738706
05/03/2008 121.90p 125.30p 120.10p 125.00p 26365376
04/03/2008 122.40p 124.80p 118.70p 120.10p 32489992
03/03/2008 121.50p 124.60p 121.10p 122.80p 25521756
29/02/2008 126.60p 127.40p 123.90p 124.60p 35166096
28/02/2008 129.80p 130.70p 126.30p 126.80p 24793144
27/02/2008 132.40p 134.20p 127.60p 129.90p 20405650
26/02/2008 127.70p 131.90p 127.10p 131.60p 22043094
25/02/2008 125.30p 128.00p 123.90p 126.70p 33045576
22/02/2008 127.00p 127.80p 122.40p 123.90p 32299958
21/02/2008 129.20p 131.10p 126.80p 127.80p 29397552
20/02/2008 125.80p 128.70p 125.00p 128.20p 30369912
19/02/2008 127.10p 130.80p 125.60p 127.80p 20913344
18/02/2008 124.50p 128.30p 124.30p 128.10p 18773328
15/02/2008 124.90p 125.80p 121.60p 123.10p 34089576
14/02/2008 125.30p 127.50p 123.90p 124.40p 40284700
13/02/2008 125.90p 127.50p 123.90p 124.50p 31911070
12/02/2008 121.80p 127.10p 117.60p 127.10p 46498216
11/02/2008 124.50p 124.90p 119.30p 120.10p 43646424
08/02/2008 127.80p 127.90p 124.00p 125.20p 28265196
07/02/2008 126.70p 128.00p 123.80p 126.30p 50416944
06/02/2008 129.00p 130.20p 125.70p 127.30p 31669196
05/02/2008 133.30p 134.00p 129.20p 130.20p 35765600
04/02/2008 133.80p 136.20p 130.30p 134.20p 33051292
01/02/2008 133.30p 135.00p 129.70p 132.10p 72612192
31/01/2008 129.80p 133.50p 124.50p 132.10p 50966620
30/01/2008 130.90p 132.30p 129.30p 130.70p 25887752
29/01/2008 131.00p 132.00p 129.50p 132.00p 27337072
28/01/2008 128.70p 130.50p 127.10p 129.60p 30581828
25/01/2008 137.80p 137.80p 129.00p 129.60p 37423192
24/01/2008 129.00p 135.10p 127.50p 134.10p 48797260
23/01/2008 130.00p 131.70p 121.30p 125.40p 50961776
22/01/2008 119.00p 130.00p 116.50p 127.30p 80393616
21/01/2008 124.00p 126.00p 119.00p 122.00p 70139824
18/01/2008 128.00p 130.80p 122.20p 126.00p 67179008
17/01/2008 129.40p 133.00p 126.90p 128.00p 43267508
16/01/2008 126.10p 129.20p 123.70p 127.30p 34487064
15/01/2008 130.20p 130.80p 126.10p 126.10p 29072402
14/01/2008 128.00p 132.00p 126.40p 131.40p 28200044
11/01/2008 127.50p 129.40p 126.00p 128.40p 27460504
10/01/2008 130.50p 135.00p 126.20p 127.00p 46217728
09/01/2008 126.10p 132.50p 124.80p 130.10p 64403884
08/01/2008 128.40p 130.90p 126.70p 127.30p 37894352
07/01/2008 130.00p 130.00p 126.10p 128.30p 35234384
04/01/2008 131.00p 132.50p 129.40p 130.40p 37750940
03/01/2008 130.90p 132.20p 128.10p 131.60p 23691182
02/01/2008 129.80p 132.00p 129.60p 130.70p 17874436
31/12/2007 129.70p 131.00p 129.50p 130.60p 3851471
28/12/2007 128.70p 131.80p 127.70p 129.10p 5283858
27/12/2007 128.60p 131.90p 128.40p 129.30p 7495671
24/12/2007 125.10p 130.10p 125.10p 129.20p 2560817
21/12/2007 127.20p 128.80p 126.50p 127.60p 37176788
20/12/2007 126.40p 127.40p 124.30p 125.90p 33048246
19/12/2007 126.40p 127.20p 125.10p 125.70p 27010644
18/12/2007 124.80p 128.00p 124.70p 126.30p 31714368
17/12/2007 128.00p 130.20p 124.50p 125.10p 28843476
14/12/2007 128.80p 130.80p 127.00p 130.20p 26219860
13/12/2007 131.00p 132.30p 128.40p 128.40p 41283744
12/12/2007 129.90p 133.70p 129.20p 132.30p 31528092
11/12/2007 133.10p 133.20p 131.00p 131.70p 18274952
10/12/2007 130.50p 133.50p 130.00p 132.20p 25662132
07/12/2007 128.20p 132.50p 127.40p 131.20p 38807560
06/12/2007 124.90p 129.20p 124.90p 127.50p 43674848
05/12/2007 124.30p 125.90p 124.00p 125.00p 29385696
04/12/2007 126.70p 127.10p 123.40p 123.70p 32376054
03/12/2007 128.90p 129.30p 125.80p 126.40p 19947828
30/11/2007 127.70p 131.30p 127.30p 129.70p 35197432
29/11/2007 128.80p 130.00p 125.60p 127.60p 26357960
28/11/2007 125.50p 128.20p 123.10p 127.60p 41710904
27/11/2007 125.00p 126.40p 123.10p 125.30p 36829136
26/11/2007 130.50p 130.80p 124.90p 125.60p 26666242
23/11/2007 126.20p 129.10p 123.80p 128.90p 28278536
22/11/2007 124.80p 125.30p 122.40p 125.00p 21566252
21/11/2007 124.80p 126.50p 122.80p 123.80p 27186012
20/11/2007 123.70p 125.80p 122.00p 125.80p 26855240
19/11/2007 123.50p 123.80p 121.20p 122.50p 39792560
16/11/2007 126.30p 126.30p 122.60p 123.50p 27812112
15/11/2007 129.90p 130.10p 126.10p 126.90p 24320882
14/11/2007 128.50p 131.80p 127.90p 129.70p 25553328
13/11/2007 125.70p 128.40p 125.00p 127.50p 21279452
12/11/2007 122.30p 127.30p 122.00p 127.20p 35935996
09/11/2007 126.10p 127.90p 121.10p 122.30p 33712832
08/11/2007 127.80p 129.50p 124.00p 126.00p 45016648
07/11/2007 131.40p 131.40p 126.90p 127.00p 23202704
06/11/2007 132.80p 133.20p 130.10p 130.40p 16148291
05/11/2007 132.40p 132.40p 129.20p 131.50p 16803808
02/11/2007 133.80p 133.80p 131.30p 132.50p 35321536
01/11/2007 139.30p 141.50p 134.00p 135.10p 31427764
31/10/2007 138.30p 140.10p 137.50p 140.10p 19932748
30/10/2007 136.10p 138.20p 134.60p 137.80p 28012832
29/10/2007 136.90p 137.80p 135.20p 136.70p 46609276
26/10/2007 130.70p 136.50p 129.00p 135.20p 37497068
25/10/2007 132.30p 132.30p 130.90p 131.70p 51682088
24/10/2007 132.50p 133.20p 129.60p 130.50p 31609152
23/10/2007 129.50p 132.90p 128.00p 131.80p 35682796
22/10/2007 127.70p 129.00p 126.93p 128.00p 32434056
19/10/2007 131.50p 132.50p 129.50p 130.30p 40658136
18/10/2007 134.90p 135.60p 130.10p 131.50p 50531124
17/10/2007 134.80p 136.00p 133.00p 134.10p 48742708
16/10/2007 135.30p 137.50p 133.00p 134.30p 65862416
15/10/2007 141.30p 143.50p 134.00p 135.50p 66072556
12/10/2007 139.60p 141.90p 139.10p 141.80p 47325652
11/10/2007 142.70p 143.60p 139.90p 140.20p 52492348
10/10/2007 143.20p 144.40p 141.70p 142.70p 42862352
09/10/2007 141.80p 144.00p 140.60p 143.30p 37271524
08/10/2007 142.80p 142.90p 140.80p 141.50p 27201368
05/10/2007 141.30p 143.30p 140.20p 142.60p 52259488
04/10/2007 137.90p 144.00p 137.50p 140.40p 67174312
03/10/2007 136.60p 139.30p 134.77p 138.60p 44246104
02/10/2007 138.00p 140.30p 135.50p 136.70p 54958788
01/10/2007 131.50p 138.00p 130.40p 136.20p 50022452
28/09/2007 134.50p 136.00p 131.60p 133.60p 40806152
27/09/2007 133.20p 135.30p 130.80p 134.90p 41785104
26/09/2007 130.00p 134.60p 130.00p 132.60p 56678380
25/09/2007 130.50p 131.90p 129.30p 129.80p 50901184
24/09/2007 130.90p 132.20p 130.20p 130.70p 40634152
21/09/2007 132.40p 134.20p 130.80p 132.00p 86983664
20/09/2007 135.80p 136.10p 133.50p 133.80p 35095700
19/09/2007 130.30p 137.70p 125.71p 135.90p 63609948
18/09/2007 124.00p 129.10p 124.00p 128.20p 43872228
17/09/2007 129.40p 130.50p 124.50p 124.60p 34331720
14/09/2007 132.50p 132.50p 127.60p 130.20p 37241056
13/09/2007 132.60p 134.50p 131.60p 134.00p 32772956
12/09/2007 136.60p 137.10p 131.70p 133.40p 65933104
11/09/2007 133.90p 137.00p 133.60p 136.50p 23905902
10/09/2007 134.30p 135.70p 132.00p 132.60p 18463904
07/09/2007 137.10p 138.90p 134.30p 134.30p 32149784
06/09/2007 142.00p 143.90p 135.90p 138.00p 72658608
05/09/2007 144.10p 146.70p 140.20p 141.30p 31494340
04/09/2007 145.10p 147.20p 144.20p 146.70p 19899328
03/09/2007 145.60p 146.90p 144.60p 145.60p 18738064
31/08/2007 144.00p 145.40p 141.90p 145.10p 40758768
30/08/2007 139.40p 142.10p 138.20p 142.00p 54301908
29/08/2007 136.40p 138.40p 135.30p 137.90p 30176352
28/08/2007 137.30p 138.70p 136.40p 136.50p 28135300
24/08/2007 139.50p 140.30p 138.00p 138.20p 23759016
23/08/2007 143.80p 144.70p 139.40p 139.60p 56340940
22/08/2007 137.20p 142.60p 137.20p 142.10p 51330112
21/08/2007 136.90p 139.20p 135.20p 137.00p 29347200
20/08/2007 138.20p 140.00p 136.50p 136.60p 23561006
17/08/2007 129.60p 139.90p 127.80p 137.40p 52972188
16/08/2007 132.10p 132.90p 129.40p 129.70p 33410212
15/08/2007 135.60p 136.50p 133.20p 134.80p 31369536
14/08/2007 137.60p 140.80p 135.70p 136.90p 24274830
13/08/2007 135.90p 139.80p 135.20p 139.00p 35745760
10/08/2007 137.90p 140.50p 133.70p 134.00p 48986736
09/08/2007 142.50p 143.50p 137.70p 140.00p 76190288
08/08/2007 140.00p 144.10p 139.50p 143.10p 66814408
07/08/2007 136.30p 139.80p 136.10p 139.00p 39565468
06/08/2007 135.60p 137.90p 135.00p 135.50p 34690856
03/08/2007 138.60p 139.60p 137.40p 137.70p 31675836
02/08/2007 137.10p 139.20p 136.00p 138.40p 53160864
01/08/2007 136.90p 138.90p 135.90p 136.50p 61413788
31/07/2007 135.60p 140.70p 133.30p 140.30p 83404560
30/07/2007 136.50p 137.10p 135.00p 135.60p 43608916
27/07/2007 136.00p 139.70p 134.50p 137.00p 76405736
26/07/2007 150.80p 150.80p 138.10p 138.10p 138805872
25/07/2007 150.80p 151.70p 149.40p 150.50p 32856586
24/07/2007 155.30p 156.40p 150.10p 151.00p 52690768
23/07/2007 153.00p 161.80p 153.00p 155.30p 77896112
20/07/2007 149.90p 151.90p 148.80p 151.20p 43606324
19/07/2007 148.00p 150.50p 147.70p 150.20p 31291360
18/07/2007 148.20p 149.70p 147.30p 147.30p 14889124
17/07/2007 151.90p 151.90p 149.50p 150.30p 17494092
16/07/2007 151.90p 152.60p 150.80p 151.50p 16145168
13/07/2007 151.50p 152.50p 149.00p 151.10p 22066100
12/07/2007 148.00p 150.00p 147.10p 149.90p 33513584
11/07/2007 147.70p 148.20p 145.80p 147.60p 28972306
10/07/2007 151.50p 152.30p 148.60p 149.40p 26245576
09/07/2007 152.70p 153.80p 151.10p 151.80p 16857468
06/07/2007 150.00p 152.00p 148.40p 151.70p 38434572
05/07/2007 151.10p 151.10p 148.70p 149.50p 27962644
04/07/2007 151.00p 152.00p 149.00p 150.10p 23088996
03/07/2007 148.50p 151.00p 148.00p 150.30p 33094200
02/07/2007 149.80p 150.10p 146.80p 148.10p 29301090
29/06/2007 149.60p 151.00p 147.10p 150.10p 39501896
28/06/2007 148.70p 149.50p 147.70p 149.10p 29806172
27/06/2007 150.50p 150.50p 146.50p 147.80p 49616792

*Close Price adjusted for both dividends and splits