Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/08/2008 99.50p 109.40p 98.30p 108.30p 71411992
04/08/2008 98.00p 98.20p 96.10p 96.60p 15175331
01/08/2008 97.20p 98.90p 95.20p 96.80p 21452152
31/07/2008 98.90p 99.00p 95.60p 97.80p 28677296
30/07/2008 94.00p 100.50p 93.60p 98.50p 34354428
29/07/2008 93.80p 94.80p 91.20p 93.50p 29031804
28/07/2008 98.70p 98.70p 95.30p 95.80p 22983652
25/07/2008 103.40p 104.30p 97.40p 98.60p 39166296
24/07/2008 106.50p 108.00p 104.60p 105.70p 36919608
23/07/2008 103.60p 107.10p 102.50p 106.50p 34549360
22/07/2008 100.10p 102.00p 97.70p 101.60p 36008840
21/07/2008 100.90p 101.30p 98.50p 100.90p 25065128
18/07/2008 95.30p 102.00p 94.70p 101.60p 39875496
17/07/2008 95.60p 96.80p 93.90p 95.70p 42439280
16/07/2008 92.20p 94.50p 88.70p 93.50p 34043464
15/07/2008 93.70p 94.10p 89.70p 91.50p 26343796
14/07/2008 93.90p 97.80p 93.90p 94.80p 29786092
11/07/2008 98.80p 100.20p 92.10p 92.60p 41261196
10/07/2008 99.80p 101.50p 98.00p 98.40p 33093636
09/07/2008 97.70p 102.10p 96.30p 101.50p 37520240
08/07/2008 93.80p 96.80p 92.90p 96.30p 23218616
07/07/2008 95.90p 97.30p 93.90p 96.50p 32097124
04/07/2008 99.30p 99.40p 93.60p 94.50p 24456400
03/07/2008 97.80p 101.00p 97.00p 99.30p 37746092
02/07/2008 97.90p 101.20p 95.80p 99.10p 31291336
01/07/2008 99.20p 100.30p 95.20p 97.90p 28169942
30/06/2008 100.40p 100.80p 98.00p 100.20p 26105984
27/06/2008 100.00p 101.80p 97.60p 100.20p 26043220
26/06/2008 105.30p 105.30p 100.10p 100.10p 32042322
25/06/2008 106.90p 107.40p 104.90p 105.70p 22695072
24/06/2008 105.40p 107.30p 104.60p 106.20p 32175378
23/06/2008 106.00p 107.20p 104.50p 105.80p 22476918
20/06/2008 108.80p 109.30p 106.10p 106.70p 41396064
19/06/2008 109.90p 110.60p 107.60p 108.10p 32877936
18/06/2008 114.30p 115.20p 110.00p 110.80p 60320168
17/06/2008 114.70p 117.50p 114.30p 115.90p 22540838
16/06/2008 113.40p 115.00p 113.00p 114.00p 29189374
13/06/2008 112.20p 113.70p 110.50p 113.30p 17092036
12/06/2008 111.80p 114.20p 111.00p 112.80p 48106016
11/06/2008 112.70p 115.20p 110.90p 112.00p 47399800
10/06/2008 115.00p 115.50p 111.90p 113.40p 35291920
09/06/2008 114.80p 116.60p 114.60p 115.30p 23853938
06/06/2008 119.70p 120.20p 116.00p 116.00p 29236136
05/06/2008 118.90p 119.90p 117.20p 119.30p 23407092
04/06/2008 118.00p 119.10p 116.90p 118.40p 17230816
03/06/2008 117.00p 119.20p 116.60p 118.80p 20344888
02/06/2008 119.30p 119.80p 116.30p 117.00p 26910874
30/05/2008 120.00p 121.90p 119.00p 119.80p 33018080
29/05/2008 119.70p 120.70p 117.70p 119.20p 26505084
28/05/2008 118.80p 121.10p 118.20p 119.40p 17785688
27/05/2008 118.90p 119.10p 116.80p 117.80p 20517074
23/05/2008 118.80p 120.40p 117.20p 118.70p 27127464
22/05/2008 118.70p 119.10p 117.30p 118.30p 31381340
21/05/2008 123.60p 125.00p 119.30p 120.20p 37445472
20/05/2008 124.20p 124.50p 122.30p 122.50p 24422234
19/05/2008 123.80p 125.00p 122.70p 124.70p 20919412
16/05/2008 123.50p 124.80p 123.00p 123.70p 22618224
15/05/2008 123.10p 123.60p 121.00p 122.40p 25426512
14/05/2008 124.50p 125.40p 122.60p 123.70p 39574196
13/05/2008 125.90p 125.90p 122.50p 124.30p 24372520
12/05/2008 125.50p 126.70p 124.80p 125.00p 14927873
09/05/2008 126.30p 127.10p 123.70p 125.50p 17453244
08/05/2008 125.30p 128.10p 125.30p 127.60p 22564024
07/05/2008 126.90p 128.10p 126.60p 126.90p 21896184
06/05/2008 127.60p 128.70p 127.00p 127.30p 40325392
02/05/2008 126.50p 128.60p 125.60p 127.60p 34994764
01/05/2008 126.90p 126.90p 124.70p 124.90p 10637626
30/04/2008 125.70p 128.00p 125.00p 126.90p 17342444
29/04/2008 126.00p 129.00p 125.00p 126.10p 15171654
28/04/2008 127.40p 129.40p 127.40p 128.50p 18254280
25/04/2008 126.20p 127.60p 125.50p 127.40p 20046140
24/04/2008 126.20p 126.20p 123.20p 125.60p 31533632
23/04/2008 126.90p 127.40p 123.80p 126.00p 34954928
22/04/2008 128.20p 129.00p 125.70p 126.40p 24964344
21/04/2008 128.00p 129.00p 126.90p 128.60p 35578396
18/04/2008 125.60p 127.80p 124.50p 127.50p 35127384
17/04/2008 125.10p 126.60p 124.40p 124.70p 163309424
16/04/2008 129.70p 130.90p 121.20p 124.50p 75929024
15/04/2008 132.00p 134.00p 128.70p 130.90p 51343788
14/04/2008 130.80p 131.90p 129.80p 131.60p 23613412
11/04/2008 132.40p 134.00p 128.70p 132.00p 39318252
10/04/2008 130.00p 132.40p 128.70p 131.80p 44770888
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

*Close Price adjusted for both dividends and splits