Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/09/2006 131.00p 132.25p 130.75p 131.75p 17031732
07/09/2006 131.50p 132.00p 130.25p 130.75p 30102488
06/09/2006 135.00p 136.75p 132.00p 132.50p 47959280
05/09/2006 137.25p 137.50p 135.00p 136.00p 25987088
04/09/2006 135.25p 137.00p 134.75p 137.00p 33827024
01/09/2006 131.50p 135.75p 131.50p 135.50p 58663920
31/08/2006 133.50p 133.75p 131.25p 131.50p 35036348
30/08/2006 131.25p 134.50p 131.00p 133.50p 68017576
29/08/2006 130.00p 133.75p 129.00p 131.25p 54222792
25/08/2006 127.75p 129.75p 127.50p 129.25p 37105044
24/08/2006 126.50p 128.75p 125.00p 128.25p 65827392
23/08/2006 128.50p 129.75p 125.50p 125.75p 39585908
22/08/2006 127.00p 128.50p 125.50p 127.75p 31083812
21/08/2006 126.75p 127.25p 125.25p 126.25p 25921342
18/08/2006 129.00p 129.00p 126.50p 127.00p 25394976
17/08/2006 127.25p 129.25p 127.00p 129.00p 23827514
16/08/2006 126.75p 127.75p 124.75p 126.75p 20445412
15/08/2006 124.25p 127.00p 124.25p 126.75p 15692559
14/08/2006 125.25p 125.50p 124.00p 125.00p 14078162
11/08/2006 123.25p 124.50p 123.25p 124.00p 16209444
10/08/2006 123.25p 124.00p 122.00p 123.50p 26497302
09/08/2006 123.75p 125.50p 123.00p 125.00p 29385152
08/08/2006 126.00p 126.00p 123.00p 123.25p 50304856
07/08/2006 124.25p 126.00p 124.25p 124.75p 20263996
04/08/2006 123.75p 126.75p 122.50p 126.00p 49270808
03/08/2006 124.75p 124.75p 122.50p 122.50p 26615604
02/08/2006 123.00p 125.25p 123.00p 124.75p 49389188
01/08/2006 124.00p 125.75p 122.00p 123.00p 37470516
31/07/2006 127.00p 127.25p 124.25p 124.25p 36080672
28/07/2006 126.00p 127.50p 123.50p 126.75p 58840744
27/07/2006 128.25p 129.00p 125.25p 126.50p 57089368
26/07/2006 128.25p 129.00p 126.00p 127.25p 37719088
25/07/2006 129.75p 130.00p 127.50p 128.00p 39611048
24/07/2006 124.25p 129.25p 124.00p 129.25p 31518944
21/07/2006 124.75p 126.25p 123.75p 124.25p 28785326
20/07/2006 124.50p 126.75p 124.25p 125.00p 33747664
19/07/2006 122.00p 124.75p 121.75p 124.25p 23409448
18/07/2006 121.50p 122.75p 120.75p 121.00p 27156478
17/07/2006 123.50p 123.50p 121.25p 122.50p 17645104
14/07/2006 121.50p 124.75p 121.25p 123.50p 40071092
13/07/2006 127.00p 127.00p 123.00p 123.50p 57582448
12/07/2006 129.25p 130.25p 127.00p 127.75p 17940912
11/07/2006 129.75p 130.50p 128.50p 128.75p 26674192
10/07/2006 128.75p 130.25p 128.75p 129.75p 9164590
07/07/2006 130.75p 130.75p 128.50p 129.25p 33748300
06/07/2006 129.50p 131.50p 129.00p 131.25p 36376176
05/07/2006 129.50p 132.25p 128.75p 129.25p 101580512
04/07/2006 129.75p 130.50p 128.00p 130.25p 23902478
03/07/2006 129.00p 130.00p 128.75p 129.75p 25468544
30/06/2006 128.50p 129.00p 127.25p 128.25p 33505656
29/06/2006 126.25p 127.50p 126.25p 127.25p 40307156
28/06/2006 125.75p 127.00p 124.75p 125.50p 28204866
27/06/2006 128.75p 128.75p 125.25p 126.00p 22700080
26/06/2006 126.50p 127.25p 125.75p 127.25p 19046812
23/06/2006 126.25p 127.50p 125.50p 126.25p 20188972
22/06/2006 127.25p 127.75p 125.50p 126.75p 19998100
21/06/2006 127.50p 127.50p 124.50p 125.50p 24680110
20/06/2006 125.25p 126.75p 124.00p 126.50p 24451404
19/06/2006 124.25p 126.00p 123.25p 125.75p 23512974
16/06/2006 125.00p 129.00p 122.50p 122.75p 78578672
15/06/2006 120.50p 124.75p 120.50p 123.75p 32849064
14/06/2006 120.00p 121.50p 118.50p 119.75p 33881764
13/06/2006 118.00p 121.00p 116.75p 119.25p 42039200
12/06/2006 123.00p 124.00p 120.00p 120.75p 63649952
09/06/2006 123.00p 124.75p 122.50p 123.25p 34504200
08/06/2006 122.25p 124.00p 121.00p 121.50p 27935840
07/06/2006 123.50p 127.00p 123.50p 125.50p 26550584
06/06/2006 123.50p 125.00p 123.50p 123.75p 23414396
05/06/2006 127.25p 127.50p 125.00p 125.75p 32108674
02/06/2006 129.50p 129.50p 125.75p 127.25p 48799968
01/06/2006 127.75p 129.50p 126.25p 128.25p 24128924
31/05/2006 125.75p 128.00p 120.25p 128.00p 41800284
30/05/2006 130.00p 130.00p 125.25p 126.00p 110045720
26/05/2006 129.25p 130.75p 128.00p 130.00p 29687612
25/05/2006 126.25p 128.00p 123.50p 127.50p 30927724
24/05/2006 128.75p 130.75p 125.75p 125.75p 42309048
23/05/2006 126.75p 132.00p 126.75p 130.50p 29379086
22/05/2006 129.00p 130.75p 125.25p 126.75p 24980560
19/05/2006 128.75p 131.75p 127.75p 129.50p 32081700
18/05/2006 131.25p 132.00p 127.75p 130.00p 36406888
17/05/2006 134.00p 136.50p 129.50p 130.25p 76713192
16/05/2006 135.50p 136.25p 133.50p 134.25p 80551128
15/05/2006 136.00p 136.50p 131.00p 135.50p 89971680
12/05/2006 139.50p 140.00p 136.50p 136.50p 29502160
11/05/2006 139.75p 142.25p 139.25p 139.75p 37618632
10/05/2006 139.75p 140.25p 139.25p 139.50p 25926180
09/05/2006 141.50p 143.75p 139.50p 139.75p 43632208
08/05/2006 141.75p 144.00p 141.25p 142.00p 27422932
05/05/2006 138.75p 141.25p 138.50p 140.75p 18976604
04/05/2006 138.00p 139.25p 136.25p 139.00p 32504908
03/05/2006 139.50p 143.00p 137.00p 137.50p 31757444
02/05/2006 137.75p 140.25p 137.50p 139.75p 154524304
28/04/2006 139.75p 140.25p 138.00p 138.50p 39920968
27/04/2006 143.00p 143.00p 139.25p 139.75p 53783600
26/04/2006 142.00p 144.50p 141.50p 142.25p 188509088
25/04/2006 139.75p 142.00p 139.75p 141.50p 43296728
24/04/2006 140.75p 141.25p 139.00p 139.25p 38129848
21/04/2006 140.75p 142.50p 140.00p 140.75p 30982140
20/04/2006 140.25p 144.00p 139.25p 140.00p 112316984
19/04/2006 140.25p 141.00p 138.25p 141.00p 24163688
18/04/2006 142.00p 143.50p 140.00p 141.50p 72983184
13/04/2006 140.75p 141.25p 137.75p 141.25p 30678400
12/04/2006 139.50p 141.00p 137.25p 140.00p 19024152
11/04/2006 141.00p 142.25p 138.25p 138.75p 67271192
10/04/2006 141.25p 142.50p 139.00p 141.75p 27962498
07/04/2006 143.50p 143.50p 140.50p 140.75p 25223592
06/04/2006 146.00p 146.00p 142.75p 143.00p 36076720
05/04/2006 144.50p 145.50p 143.00p 144.50p 53747688
04/04/2006 142.00p 145.25p 142.00p 145.00p 52533780
03/04/2006 142.00p 143.75p 141.00p 143.00p 51106452
31/03/2006 143.25p 144.00p 141.50p 142.00p 26383112
30/03/2006 141.00p 144.00p 140.25p 143.25p 38362572
29/03/2006 140.75p 141.75p 139.50p 140.25p 56588896
28/03/2006 144.00p 144.75p 139.25p 140.00p 49871048
27/03/2006 145.00p 146.75p 142.75p 143.25p 67067744
24/03/2006 146.25p 147.00p 142.00p 145.75p 58810104
23/03/2006 142.50p 146.25p 142.00p 146.00p 54326932
22/03/2006 145.00p 145.25p 141.50p 142.00p 55113284
21/03/2006 144.25p 145.50p 144.25p 145.00p 41601600
20/03/2006 148.00p 153.75p 144.50p 144.75p 101087112
17/03/2006 138.25p 147.00p 137.50p 143.50p 162740576
16/03/2006 133.75p 135.00p 132.00p 134.00p 47195840
15/03/2006 130.75p 134.50p 130.75p 133.00p 72419264
14/03/2006 131.00p 132.50p 129.75p 130.75p 34182552
13/03/2006 128.00p 132.50p 127.50p 131.75p 65191332
10/03/2006 127.50p 128.50p 126.25p 128.00p 15338668
09/03/2006 126.00p 127.50p 125.50p 127.50p 25847792
08/03/2006 127.00p 127.00p 124.50p 125.00p 42800580
07/03/2006 128.00p 128.00p 126.00p 126.50p 31728596
06/03/2006 126.50p 130.00p 126.50p 128.75p 36268008
03/03/2006 129.00p 129.00p 125.50p 127.00p 24706570
02/03/2006 129.50p 133.00p 127.25p 129.50p 25513092
01/03/2006 129.50p 131.00p 129.25p 130.00p 21397496
28/02/2006 131.75p 132.25p 129.50p 130.25p 31958956
27/02/2006 133.00p 133.25p 131.75p 132.25p 13820527
24/02/2006 130.50p 132.25p 130.50p 131.75p 52419552
23/02/2006 132.25p 133.50p 130.00p 130.50p 40486016
22/02/2006 130.50p 131.75p 130.25p 131.75p 40693624
21/02/2006 129.50p 132.50p 128.50p 131.00p 110986616
20/02/2006 128.25p 128.75p 126.50p 128.50p 10133678
17/02/2006 126.75p 129.25p 126.75p 128.25p 50537308
16/02/2006 124.00p 127.00p 123.75p 126.75p 48631560
15/02/2006 124.75p 124.75p 121.75p 124.00p 57213012
14/02/2006 126.25p 127.50p 123.50p 124.00p 43900472
13/02/2006 126.75p 126.75p 124.75p 126.00p 35216516
10/02/2006 125.25p 127.75p 124.75p 126.00p 40849124
09/02/2006 122.00p 126.00p 122.00p 125.25p 52994836
08/02/2006 124.25p 124.75p 121.75p 122.00p 56548312
07/02/2006 126.75p 126.75p 124.00p 125.50p 43310332
06/02/2006 125.75p 127.50p 125.25p 125.75p 28606502
03/02/2006 126.25p 126.75p 125.00p 125.75p 27273912
02/02/2006 127.00p 127.25p 124.75p 125.25p 25730636
01/02/2006 125.00p 126.50p 125.00p 126.25p 24593716
31/01/2006 126.75p 127.75p 125.25p 125.25p 26576448
30/01/2006 126.75p 127.75p 125.50p 126.75p 13047181
27/01/2006 126.25p 128.00p 124.25p 127.25p 62626576
26/01/2006 127.00p 127.75p 124.75p 126.00p 70965584
25/01/2006 126.00p 128.25p 125.50p 127.25p 34797004
24/01/2006 124.25p 126.00p 123.75p 125.50p 34420584
23/01/2006 124.50p 125.75p 124.00p 124.75p 26238524
20/01/2006 126.00p 128.00p 125.25p 126.00p 38813320
19/01/2006 126.50p 127.00p 125.50p 126.50p 34946628
18/01/2006 125.50p 126.75p 124.25p 125.50p 28753308
17/01/2006 128.00p 128.50p 126.50p 127.00p 19444476
16/01/2006 128.00p 128.75p 127.25p 128.25p 19447382
13/01/2006 127.50p 128.50p 126.75p 128.00p 47635836
12/01/2006 128.50p 129.50p 127.50p 127.50p 49836896
11/01/2006 126.25p 128.50p 125.00p 128.50p 45274992
10/01/2006 127.25p 127.50p 125.25p 125.50p 34031888
09/01/2006 128.25p 129.00p 126.75p 127.00p 30060796
06/01/2006 126.75p 127.50p 125.50p 127.50p 35612968
05/01/2006 127.25p 127.50p 125.50p 126.00p 34957144
04/01/2006 125.25p 127.25p 123.75p 126.50p 51065332
03/01/2006 121.75p 124.00p 121.00p 123.75p 22983416
30/12/2005 122.00p 122.50p 121.00p 122.00p 9593009
29/12/2005 121.00p 122.75p 120.25p 121.75p 13588331
28/12/2005 122.00p 122.00p 120.25p 121.50p 9471154
23/12/2005 119.75p 121.25p 119.75p 120.75p 3325341
22/12/2005 119.75p 120.75p 119.25p 120.25p 21848176
21/12/2005 119.00p 120.75p 118.25p 119.75p 22301968
20/12/2005 119.50p 119.75p 118.75p 119.50p 14115780
19/12/2005 119.25p 120.00p 118.25p 119.50p 21773102
16/12/2005 117.25p 119.00p 116.50p 118.75p 36006148
15/12/2005 118.25p 118.50p 116.25p 116.75p 32817406
14/12/2005 119.25p 119.25p 117.25p 118.25p 53009768
13/12/2005 119.50p 119.75p 118.25p 118.50p 39836948
12/12/2005 120.50p 122.00p 116.50p 120.00p 14057670
09/12/2005 120.00p 120.00p 118.50p 119.75p 21072984
08/12/2005 119.50p 120.50p 119.00p 120.00p 31864906
07/12/2005 121.50p 122.50p 120.00p 120.50p 31195866
06/12/2005 120.00p 121.50p 119.75p 121.25p 22809950
05/12/2005 120.75p 121.75p 119.75p 120.25p 25861728
02/12/2005 118.50p 121.00p 118.25p 120.25p 43740120
01/12/2005 117.00p 118.75p 116.25p 118.50p 34604124
30/11/2005 118.75p 118.75p 116.50p 117.00p 37463060
29/11/2005 116.50p 119.00p 116.25p 118.50p 76015520
28/11/2005 115.25p 117.75p 114.50p 116.25p 61971976
25/11/2005 115.50p 115.50p 114.00p 114.25p 21396872
24/11/2005 114.50p 115.50p 113.75p 115.00p 20353816
23/11/2005 115.00p 115.50p 114.00p 114.25p 38103100

*Close Price adjusted for both dividends and splits