Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
26/06/2007 153.50p 153.60p 150.80p 150.80p 26085436
25/06/2007 153.50p 154.20p 152.70p 153.90p 23201756
22/06/2007 156.00p 156.40p 153.20p 153.90p 36273308
21/06/2007 158.20p 158.70p 154.30p 155.60p 34476708
20/06/2007 159.50p 160.80p 158.00p 158.60p 31515460
19/06/2007 159.50p 160.80p 157.60p 158.90p 54715240
18/06/2007 160.10p 161.40p 158.50p 159.00p 45790736
15/06/2007 156.60p 161.30p 156.50p 160.20p 79725608
14/06/2007 153.00p 156.20p 152.00p 155.90p 75754912
13/06/2007 148.20p 151.70p 147.20p 151.20p 37963920
12/06/2007 150.00p 150.70p 147.40p 148.00p 26707716
11/06/2007 147.50p 150.20p 147.40p 150.20p 38517808
08/06/2007 147.80p 148.60p 146.80p 147.40p 51639216
07/06/2007 153.50p 154.20p 147.80p 149.00p 35581100
06/06/2007 155.40p 155.90p 151.90p 152.60p 38934520
05/06/2007 155.40p 158.30p 154.20p 154.80p 52809144
04/06/2007 155.10p 155.50p 153.50p 154.40p 19020536
01/06/2007 153.00p 154.80p 152.80p 154.80p 33164458
31/05/2007 154.50p 155.50p 153.00p 153.70p 22913110
30/05/2007 153.90p 154.00p 151.20p 154.00p 22898394
29/05/2007 155.20p 155.80p 153.30p 154.20p 36155184
25/05/2007 154.40p 155.20p 153.20p 155.20p 28517660
24/05/2007 156.00p 156.00p 153.30p 153.90p 27633432
23/05/2007 156.50p 158.80p 156.40p 157.10p 38474484
22/05/2007 159.30p 159.80p 156.30p 157.30p 57349892
21/05/2007 160.00p 160.20p 158.30p 158.80p 25619248
18/05/2007 159.80p 159.80p 158.20p 159.50p 86309328
17/05/2007 158.00p 159.70p 157.50p 159.10p 50680332
16/05/2007 156.50p 158.10p 155.80p 157.30p 59274960
15/05/2007 155.10p 157.40p 155.10p 156.60p 39253192
14/05/2007 155.80p 156.50p 154.90p 155.70p 25962620
11/05/2007 155.20p 156.90p 153.00p 155.00p 42845044
10/05/2007 155.50p 158.00p 154.60p 156.00p 51741456
09/05/2007 156.00p 158.10p 155.00p 155.50p 46260996
08/05/2007 158.10p 159.00p 156.30p 156.70p 28673168
04/05/2007 156.20p 159.10p 155.20p 158.40p 202787328
03/05/2007 154.80p 156.10p 153.80p 155.00p 70932272
02/05/2007 154.40p 155.90p 154.30p 154.80p 46423660
01/05/2007 154.70p 155.50p 152.80p 154.00p 26077460
30/04/2007 152.60p 155.40p 152.60p 154.70p 29239816
27/04/2007 156.30p 157.50p 152.80p 153.30p 140126176
26/04/2007 157.70p 157.70p 155.90p 157.10p 68290872
25/04/2007 156.20p 157.60p 155.40p 157.20p 34770012
24/04/2007 156.30p 157.70p 155.00p 155.70p 90243608
23/04/2007 157.90p 157.90p 156.30p 156.60p 30531988
20/04/2007 158.40p 158.70p 156.90p 157.40p 58515704
19/04/2007 159.20p 160.20p 156.60p 157.10p 49506748
18/04/2007 161.00p 163.80p 159.10p 160.00p 33821248
17/04/2007 163.70p 164.40p 162.30p 163.80p 31089868
16/04/2007 162.10p 164.20p 161.10p 164.20p 32071188
13/04/2007 162.00p 163.00p 160.70p 160.90p 44104236
12/04/2007 161.20p 162.20p 160.50p 162.20p 26695132
11/04/2007 163.30p 163.30p 161.10p 161.90p 21198230
10/04/2007 161.90p 163.20p 161.60p 162.70p 14671059
05/04/2007 161.10p 162.00p 160.30p 161.90p 16640680
04/04/2007 161.80p 162.40p 160.80p 161.30p 88333304
03/04/2007 159.90p 162.10p 158.80p 161.80p 81983344
02/04/2007 159.40p 160.40p 158.00p 158.40p 21356214
30/03/2007 156.80p 159.40p 156.20p 159.00p 26004952
29/03/2007 156.50p 158.40p 155.60p 157.00p 28261624
28/03/2007 157.60p 159.60p 154.80p 155.00p 57503024
27/03/2007 160.00p 161.00p 159.30p 160.10p 66319416
26/03/2007 160.80p 163.00p 158.10p 159.00p 55686656
23/03/2007 159.80p 160.90p 158.20p 160.40p 54229880
22/03/2007 160.50p 161.90p 158.70p 159.80p 40328244
21/03/2007 155.60p 158.30p 155.20p 158.00p 74468056
20/03/2007 154.90p 157.50p 152.90p 156.60p 108479480
19/03/2007 151.20p 155.00p 151.10p 154.50p 94325152
16/03/2007 148.50p 150.50p 146.25p 150.25p 202036960
15/03/2007 149.00p 149.75p 145.75p 148.75p 64080040
14/03/2007 152.00p 152.00p 146.00p 146.25p 64951504
13/03/2007 155.25p 156.00p 153.00p 153.75p 33390490
12/03/2007 156.25p 157.00p 154.50p 155.00p 16830984
09/03/2007 154.75p 155.50p 153.25p 155.00p 58280076
08/03/2007 153.75p 155.25p 153.75p 154.50p 45889524
07/03/2007 154.75p 157.00p 152.50p 153.25p 38058396
06/03/2007 149.75p 154.75p 149.25p 154.75p 52033600
05/03/2007 148.50p 150.50p 146.00p 149.25p 36956664
02/03/2007 154.00p 155.25p 150.00p 151.75p 39890332
01/03/2007 156.00p 159.25p 150.00p 153.75p 71195344
28/02/2007 156.75p 158.50p 154.50p 156.50p 30516068
27/02/2007 164.00p 165.00p 158.25p 159.50p 30136444
26/02/2007 164.00p 165.50p 163.75p 165.00p 13140933
23/02/2007 165.50p 165.50p 162.25p 163.75p 35000148
22/02/2007 165.00p 166.00p 164.50p 164.75p 36500728
21/02/2007 166.75p 168.00p 163.75p 164.25p 22426112
20/02/2007 166.75p 167.25p 165.50p 166.50p 30123088
19/02/2007 166.00p 167.25p 165.75p 166.75p 13161392
16/02/2007 164.25p 167.25p 164.25p 165.50p 25911628
15/02/2007 163.50p 165.00p 162.75p 164.50p 25393234
14/02/2007 163.00p 164.00p 161.25p 164.00p 35598716
13/02/2007 162.75p 163.25p 161.25p 162.25p 10327858
12/02/2007 162.75p 162.75p 160.75p 161.50p 17353860
09/02/2007 160.25p 163.00p 160.25p 162.75p 31630716
08/02/2007 161.50p 161.50p 159.25p 159.75p 21661024
07/02/2007 159.25p 161.50p 159.25p 161.25p 27446184
06/02/2007 158.75p 160.75p 157.75p 159.50p 35341524
05/02/2007 158.50p 159.25p 158.00p 158.50p 15601915
02/02/2007 157.75p 159.75p 157.25p 159.25p 25645712
01/02/2007 156.25p 158.75p 155.50p 158.25p 39427524
31/01/2007 156.00p 157.25p 153.25p 154.75p 50858072
30/01/2007 157.75p 158.25p 156.75p 156.75p 27433702
29/01/2007 158.50p 159.50p 157.50p 158.00p 17727382
26/01/2007 159.75p 161.00p 158.25p 158.75p 28808818
25/01/2007 163.00p 164.25p 160.50p 160.50p 51878424
24/01/2007 160.25p 163.00p 159.50p 161.50p 20024248
23/01/2007 161.00p 162.25p 159.75p 160.00p 27019456
22/01/2007 161.25p 163.00p 160.50p 160.50p 17937832
19/01/2007 160.75p 161.50p 158.75p 161.50p 18148208
18/01/2007 159.75p 161.25p 159.75p 160.50p 30394088
17/01/2007 160.25p 161.00p 159.00p 159.75p 17204646
16/01/2007 159.75p 160.75p 158.75p 159.25p 15781274
15/01/2007 160.75p 161.00p 159.50p 159.75p 14691369
12/01/2007 159.50p 161.25p 158.50p 159.50p 20714828
11/01/2007 159.50p 160.75p 157.00p 160.00p 30001428
10/01/2007 158.75p 159.50p 156.50p 157.75p 20999696
09/01/2007 158.00p 161.00p 157.25p 160.25p 29842604
08/01/2007 157.75p 159.25p 156.50p 156.75p 18006580

*Close Price adjusted for both dividends and splits