Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
21/05/2009 63.90p 64.30p 61.00p 62.30p 19524308
20/05/2009 65.50p 66.60p 62.70p 64.60p 19526826
19/05/2009 62.00p 66.50p 61.70p 65.00p 34928460
18/05/2009 57.90p 61.50p 56.90p 61.40p 22946156
15/05/2009 60.30p 62.70p 58.50p 59.00p 26205740
14/05/2009 59.00p 61.60p 55.20p 60.20p 37769620
13/05/2009 68.40p 69.00p 56.80p 58.30p 66338368
12/05/2009 68.30p 70.20p 64.80p 65.50p 34688328
11/05/2009 68.40p 70.20p 65.70p 68.00p 31021724
08/05/2009 74.00p 74.70p 65.50p 69.00p 42867356
07/05/2009 67.50p 76.00p 67.50p 71.90p 112904496
06/05/2009 60.80p 65.80p 59.90p 65.40p 34829832
05/05/2009 58.40p 63.00p 55.50p 60.00p 49674944
01/05/2009 58.00p 60.20p 55.50p 56.30p 12517884
30/04/2009 52.80p 59.30p 52.00p 58.30p 48534792
29/04/2009 50.00p 51.90p 48.80p 51.60p 25911736
28/04/2009 51.20p 51.20p 49.40p 50.00p 21780960
27/04/2009 49.70p 52.30p 49.20p 52.00p 24177466
24/04/2009 46.50p 50.30p 45.80p 50.30p 31896304
23/04/2009 46.30p 47.10p 45.00p 45.40p 25182460
22/04/2009 46.60p 49.60p 45.60p 46.80p 27821136
21/04/2009 49.40p 50.40p 45.20p 47.20p 42035596
20/04/2009 49.60p 52.60p 48.30p 49.10p 36426268
17/04/2009 49.30p 51.90p 49.30p 51.00p 40254964
16/04/2009 51.30p 52.00p 49.20p 49.30p 51720316
15/04/2009 51.00p 51.80p 49.50p 50.00p 33800628
14/04/2009 51.20p 58.00p 50.00p 54.50p 47550252
09/04/2009 49.00p 50.20p 47.20p 48.80p 37624584
08/04/2009 46.80p 48.90p 46.50p 47.40p 56098840
07/04/2009 50.00p 50.60p 44.70p 47.50p 41191048
06/04/2009 52.30p 55.10p 47.80p 51.00p 55159024
03/04/2009 50.80p 53.20p 49.60p 50.70p 40304176
02/04/2009 45.20p 51.00p 45.20p 50.50p 42209888
01/04/2009 41.80p 45.20p 41.70p 44.80p 27100532
31/03/2009 40.70p 43.50p 40.70p 43.00p 31213008
30/03/2009 44.00p 44.40p 40.40p 41.00p 39388024
27/03/2009 45.10p 46.40p 42.90p 46.00p 37170016
26/03/2009 40.50p 45.50p 40.20p 44.50p 37603376
25/03/2009 39.90p 43.10p 36.10p 39.70p 61752004
24/03/2009 47.10p 47.80p 39.80p 42.80p 57419108
23/03/2009 44.50p 47.10p 43.10p 44.90p 44614600
20/03/2009 37.80p 44.00p 37.20p 42.80p 79652832
19/03/2009 32.00p 42.60p 31.20p 38.10p 95917040
18/03/2009 31.10p 32.50p 29.90p 31.20p 27963946
17/03/2009 30.50p 31.70p 29.60p 29.70p 39231584
16/03/2009 31.40p 33.80p 29.70p 30.30p 37664180
13/03/2009 31.00p 33.60p 30.30p 30.90p 52454488
12/03/2009 28.50p 29.30p 26.90p 29.00p 26260676
11/03/2009 27.40p 29.70p 26.00p 28.90p 49293932
10/03/2009 23.50p 28.10p 22.70p 26.70p 61877416
09/03/2009 25.00p 26.50p 20.90p 23.00p 66772832
06/03/2009 28.10p 30.10p 23.10p 24.80p 74671296
05/03/2009 37.30p 37.50p 26.60p 26.60p 52474772
04/03/2009 35.30p 37.50p 34.60p 37.40p 23114272
03/03/2009 37.80p 37.80p 33.50p 34.70p 25688330
02/03/2009 37.80p 38.20p 35.70p 36.30p 30462012
27/02/2009 42.90p 43.00p 38.10p 40.20p 47485744
26/02/2009 35.20p 45.70p 35.20p 44.50p 65526640
25/02/2009 36.80p 37.60p 34.80p 34.90p 39779468
24/02/2009 36.50p 36.50p 33.30p 35.20p 36691120
23/02/2009 36.20p 39.30p 36.00p 36.60p 38297032
20/02/2009 37.60p 38.00p 34.80p 34.80p 40595264
19/02/2009 40.70p 41.60p 35.40p 37.60p 53719520
18/02/2009 46.40p 46.40p 39.60p 40.00p 49269496
17/02/2009 47.60p 50.50p 43.80p 45.30p 65085376
16/02/2009 47.80p 48.50p 38.50p 44.30p 65869112
13/02/2009 55.00p 57.30p 48.70p 49.50p 130913848
12/02/2009 57.90p 58.20p 53.80p 54.70p 36921156
11/02/2009 59.00p 60.40p 58.00p 58.80p 21448090
10/02/2009 63.00p 64.20p 59.90p 59.90p 17962632
09/02/2009 60.00p 65.20p 59.90p 64.00p 29688654
06/02/2009 60.80p 62.10p 59.30p 60.00p 34966608
05/02/2009 62.00p 63.00p 58.50p 59.70p 37120168
04/02/2009 58.00p 64.60p 58.00p 63.10p 32167964
03/02/2009 58.20p 59.10p 56.30p 57.90p 19875246
02/02/2009 60.50p 60.50p 57.70p 58.40p 11767978
30/01/2009 62.50p 63.50p 59.80p 61.60p 34661856
29/01/2009 66.30p 66.30p 58.60p 60.70p 35494612
28/01/2009 61.60p 68.40p 60.90p 67.30p 23663316
27/01/2009 59.20p 61.20p 57.70p 60.90p 14590886
26/01/2009 54.80p 60.90p 54.80p 59.50p 22858144
23/01/2009 58.10p 58.30p 50.30p 55.40p 39801888
22/01/2009 60.60p 64.00p 58.70p 58.80p 18785264
21/01/2009 57.00p 60.00p 54.20p 59.90p 34428308
20/01/2009 63.80p 64.50p 57.50p 57.90p 20274198
19/01/2009 71.20p 72.90p 63.20p 63.70p 19214172
16/01/2009 69.00p 71.60p 67.90p 69.70p 30716296
15/01/2009 69.30p 72.20p 66.00p 67.90p 11701350
14/01/2009 75.40p 75.40p 68.70p 70.20p 14121714
13/01/2009 76.60p 77.20p 68.50p 73.30p 19427360
12/01/2009 79.30p 79.60p 76.60p 78.10p 7985405
09/01/2009 79.90p 79.90p 76.00p 78.20p 21946584
08/01/2009 78.50p 78.50p 74.70p 76.50p 13337222
07/01/2009 76.90p 80.00p 75.60p 80.00p 14148983
06/01/2009 76.50p 78.50p 73.80p 77.60p 16446935
05/01/2009 79.50p 81.00p 73.60p 76.00p 9924985
02/01/2009 74.40p 78.50p 74.40p 77.20p 2929236
31/12/2008 76.50p 76.80p 72.70p 76.80p 1267132
30/12/2008 67.80p 75.00p 67.80p 75.00p 9831942
29/12/2008 70.30p 72.10p 66.90p 70.00p 4266645
24/12/2008 69.00p 72.30p 66.50p 68.50p 1803562
23/12/2008 73.00p 74.80p 70.90p 71.30p 8289561
22/12/2008 73.70p 76.00p 70.00p 76.00p 9814547
19/12/2008 78.00p 78.00p 71.20p 72.70p 25758384
18/12/2008 76.20p 76.90p 72.60p 76.90p 10652618
17/12/2008 74.00p 75.50p 71.00p 74.80p 14297810
16/12/2008 70.50p 72.00p 69.30p 70.80p 12553667
15/12/2008 72.20p 74.20p 71.30p 72.00p 9478401
12/12/2008 70.20p 74.90p 69.50p 74.60p 15323110
11/12/2008 78.90p 79.90p 74.90p 75.40p 14143856
10/12/2008 83.70p 84.70p 79.70p 80.50p 11480633
09/12/2008 76.50p 87.50p 72.30p 85.10p 13785032
08/12/2008 81.10p 81.40p 73.80p 75.00p 16602981
05/12/2008 67.90p 76.00p 67.10p 74.00p 11641940
04/12/2008 64.90p 73.80p 64.50p 69.80p 14141820
03/12/2008 67.60p 70.90p 64.50p 65.60p 13260065
02/12/2008 65.10p 68.20p 62.60p 67.30p 9338719
01/12/2008 66.00p 70.00p 64.20p 65.00p 8739582
28/11/2008 68.50p 70.00p 65.00p 67.30p 9654615
27/11/2008 69.50p 71.20p 63.80p 68.60p 9176861
26/11/2008 62.00p 68.10p 62.00p 66.00p 16322491
25/11/2008 60.80p 68.00p 60.00p 62.80p 22263980
24/11/2008 61.00p 63.00p 57.10p 62.50p 21748816
21/11/2008 61.50p 63.70p 56.30p 57.10p 19102396
20/11/2008 64.30p 68.40p 60.20p 60.30p 14240158
19/11/2008 76.90p 79.00p 67.50p 69.70p 11668694
18/11/2008 73.00p 77.00p 66.60p 77.00p 10942051
17/11/2008 68.20p 71.60p 67.00p 71.60p 8087540
14/11/2008 75.50p 77.80p 69.60p 70.20p 11667198
13/11/2008 78.00p 78.00p 70.70p 72.50p 6632719
12/11/2008 81.90p 81.90p 74.60p 76.40p 9478126
11/11/2008 77.50p 80.90p 75.60p 76.00p 9448536
10/11/2008 89.00p 89.00p 80.20p 80.50p 14186880
07/11/2008 78.70p 80.00p 76.90p 80.00p 12340101
06/11/2008 80.40p 81.00p 76.00p 76.00p 18537836
05/11/2008 75.00p 79.00p 74.90p 78.00p 14243078
04/11/2008 66.40p 78.80p 66.00p 78.10p 21103406
03/11/2008 74.00p 74.00p 68.30p 72.00p 13753902
31/10/2008 72.70p 74.90p 66.80p 71.30p 19265162
30/10/2008 70.00p 74.00p 67.40p 71.30p 14136019
29/10/2008 68.00p 68.00p 61.30p 68.00p 22138106
28/10/2008 67.10p 70.00p 60.50p 60.90p 12389624
27/10/2008 67.50p 68.90p 63.30p 68.90p 10192620
24/10/2008 68.00p 71.00p 63.10p 71.00p 15515751
23/10/2008 70.50p 71.00p 63.70p 71.00p 24687480
22/10/2008 69.00p 72.90p 67.20p 67.20p 12809462
21/10/2008 68.00p 73.20p 65.00p 73.20p 15641525
20/10/2008 63.80p 67.80p 62.90p 66.00p 17944284
17/10/2008 67.10p 70.10p 58.40p 63.80p 21513008
16/10/2008 66.00p 71.50p 62.70p 64.00p 24782206
15/10/2008 83.50p 83.50p 71.80p 71.80p 18949880
14/10/2008 85.00p 85.00p 76.70p 82.00p 22439208
13/10/2008 80.00p 80.50p 74.10p 79.00p 19357332
10/10/2008 80.00p 87.60p 71.60p 74.70p 41206540
09/10/2008 93.50p 96.60p 86.70p 89.00p 27143900
08/10/2008 90.00p 95.40p 82.70p 86.00p 22406874
07/10/2008 93.80p 100.00p 92.00p 94.70p 21973286
06/10/2008 96.00p 97.00p 87.30p 95.70p 15824335
03/10/2008 92.90p 97.80p 90.40p 96.80p 23572958
02/10/2008 93.00p 98.20p 91.10p 91.10p 14539495
01/10/2008 108.80p 108.80p 92.10p 95.10p 31185272
30/09/2008 99.00p 102.30p 91.00p 100.00p 16852832
29/09/2008 103.90p 107.10p 98.10p 98.10p 20284368
26/09/2008 102.50p 107.90p 102.20p 106.00p 20854234
25/09/2008 102.90p 110.00p 100.00p 109.80p 25611648
24/09/2008 105.50p 105.50p 98.10p 100.00p 18738412
23/09/2008 109.10p 112.00p 102.00p 103.30p 20849428
22/09/2008 107.00p 111.90p 103.00p 107.00p 63535848
19/09/2008 90.00p 113.70p 90.00p 107.00p 73934360
18/09/2008 90.10p 92.40p 86.90p 86.90p 37288068
17/09/2008 89.40p 92.10p 85.80p 89.90p 54228248
16/09/2008 90.30p 91.50p 83.80p 88.50p 91924536
15/09/2008 95.30p 96.50p 91.50p 92.10p 50840068
12/09/2008 100.90p 100.90p 96.60p 99.40p 23929822
11/09/2008 99.80p 100.20p 96.40p 98.90p 23465160
10/09/2008 102.00p 102.70p 99.50p 100.20p 31421756
09/09/2008 100.80p 104.80p 100.40p 102.50p 41046088
08/09/2008 98.30p 101.70p 98.10p 99.90p 15705561
05/09/2008 94.00p 96.60p 93.00p 94.00p 28669676
04/09/2008 100.20p 101.20p 95.00p 95.20p 28209006
03/09/2008 101.50p 102.00p 98.60p 100.10p 29201350
02/09/2008 101.60p 105.80p 101.60p 104.70p 20217078
01/09/2008 99.50p 103.10p 98.30p 101.80p 17880378
29/08/2008 101.50p 102.80p 99.70p 100.50p 45034408
28/08/2008 98.00p 102.30p 97.00p 101.80p 20268400
27/08/2008 96.30p 98.60p 94.30p 98.10p 44006292
26/08/2008 97.60p 97.90p 95.30p 96.40p 23627064
22/08/2008 95.70p 99.30p 95.00p 99.10p 64281412
21/08/2008 95.50p 97.00p 93.40p 95.20p 23572276
20/08/2008 96.20p 99.50p 95.00p 96.80p 37614600
19/08/2008 102.20p 102.20p 95.80p 95.90p 23898944
18/08/2008 104.90p 105.50p 101.90p 103.10p 18674964
15/08/2008 107.00p 107.50p 104.00p 104.90p 22948604
14/08/2008 105.50p 107.00p 103.00p 105.80p 31575788
13/08/2008 110.10p 110.80p 104.00p 104.40p 28063008
12/08/2008 110.80p 113.00p 109.50p 111.00p 23946794
11/08/2008 111.00p 111.40p 109.30p 110.90p 24140012
08/08/2008 109.60p 111.30p 107.20p 110.30p 31513010
07/08/2008 107.00p 111.80p 105.40p 110.80p 44523432
06/08/2008 108.00p 108.80p 103.70p 107.60p 50864020

*Close Price adjusted for both dividends and splits