Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
17/08/2009 65.55p 67.55p 64.30p 67.20p 23643622
14/08/2009 65.40p 67.30p 64.70p 65.90p 20276528
13/08/2009 64.90p 66.95p 64.90p 65.50p 35631688
12/08/2009 62.50p 66.35p 61.50p 65.25p 22852588
11/08/2009 66.00p 67.00p 62.25p 62.95p 24152296
10/08/2009 65.55p 66.60p 63.55p 66.25p 19113150
07/08/2009 65.15p 65.85p 62.65p 65.60p 24664640
06/08/2009 63.95p 65.30p 62.50p 64.90p 33487020
05/08/2009 63.50p 64.00p 61.70p 62.40p 32898004
04/08/2009 63.00p 66.45p 57.00p 62.15p 90580208
03/08/2009 64.50p 66.00p 61.70p 65.25p 40316924
31/07/2009 64.86p 66.00p 63.79p 64.45p 23182122
30/07/2009 64.97p 66.98p 64.97p 66.00p 18412264
29/07/2009 64.43p 65.83p 63.08p 65.30p 16604047
28/07/2009 66.00p 67.00p 63.59p 64.11p 18566924
27/07/2009 67.59p 68.14p 65.38p 66.12p 16486331
24/07/2009 64.00p 68.25p 62.35p 66.05p 36197604
23/07/2009 63.57p 64.65p 62.71p 64.65p 20730490
22/07/2009 63.89p 64.00p 62.15p 63.80p 23806432
21/07/2009 61.82p 64.25p 61.35p 64.00p 38598396
20/07/2009 58.00p 61.65p 57.53p 61.38p 43573040
17/07/2009 56.78p 58.52p 55.90p 57.06p 24041672
16/07/2009 56.10p 58.16p 55.58p 56.00p 21901102
15/07/2009 55.19p 57.42p 54.25p 57.33p 25666766
14/07/2009 54.50p 56.62p 52.96p 53.71p 24667460
13/07/2009 50.15p 54.31p 49.60p 54.23p 33523136
10/07/2009 51.40p 52.00p 49.78p 49.90p 25383108
09/07/2009 51.48p 53.20p 50.50p 51.29p 44694164
08/07/2009 53.83p 54.20p 49.37p 49.78p 43738400
07/07/2009 56.50p 56.50p 54.20p 54.50p 16882484
06/07/2009 56.99p 57.07p 54.96p 55.00p 22978534
03/07/2009 56.10p 57.90p 55.78p 57.20p 13744589
02/07/2009 57.72p 59.12p 56.15p 56.24p 21566296
01/07/2009 57.06p 58.41p 55.80p 57.82p 31723824
30/06/2009 57.50p 58.16p 55.75p 56.79p 32260196
29/06/2009 56.00p 58.22p 55.73p 57.15p 34857292
26/06/2009 57.30p 59.57p 54.60p 56.01p 30358968
25/06/2009 59.10p 59.54p 56.03p 57.00p 19177300
24/06/2009 56.10p 58.70p 55.00p 57.95p 41124460
23/06/2009 58.50p 60.61p 55.67p 55.83p 47337516
22/06/2009 61.20p 62.20p 59.75p 60.60p 31025902
19/06/2009 60.40p 63.10p 59.50p 61.40p 35684504
18/06/2009 61.00p 61.40p 58.30p 60.20p 24937272
17/06/2009 61.20p 63.50p 59.00p 60.70p 39192412
16/06/2009 62.10p 62.60p 59.10p 61.20p 31700980
15/06/2009 63.00p 63.50p 60.30p 61.70p 24438142
12/06/2009 63.10p 64.00p 62.30p 63.70p 16373107
11/06/2009 61.60p 64.70p 60.50p 64.10p 19622032
10/06/2009 64.10p 65.40p 61.70p 62.10p 30917826
09/06/2009 63.00p 63.90p 62.30p 63.30p 17672596
08/06/2009 63.70p 64.10p 61.90p 63.00p 15007505
05/06/2009 63.30p 65.60p 63.00p 64.00p 21470052
04/06/2009 64.50p 66.00p 62.30p 63.70p 15868907
03/06/2009 63.50p 64.40p 62.50p 63.50p 16470709
02/06/2009 64.30p 65.70p 62.60p 63.60p 20225538
01/06/2009 62.80p 66.00p 62.20p 65.20p 25288188
29/05/2009 61.10p 63.00p 60.10p 60.40p 23821316
28/05/2009 61.20p 62.30p 59.70p 60.50p 21663452
27/05/2009 64.50p 66.40p 61.20p 61.90p 28771086
26/05/2009 60.50p 64.50p 59.80p 63.70p 19026620
22/05/2009 62.20p 64.00p 61.60p 62.50p 14432047
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

*Close Price adjusted for both dividends and splits