Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/01/2007 158.50p 160.25p 157.75p 158.00p 17872684
04/01/2007 159.25p 161.00p 157.50p 160.00p 26862206
03/01/2007 160.50p 161.75p 159.25p 159.75p 15947381
02/01/2007 159.25p 160.00p 157.75p 160.00p 10592633
29/12/2006 158.50p 158.50p 156.75p 157.50p 2622119
28/12/2006 158.75p 158.75p 157.25p 157.50p 8477019
27/12/2006 158.25p 158.50p 156.00p 157.50p 15500237
22/12/2006 156.75p 158.25p 156.25p 158.25p 14641743
21/12/2006 158.00p 158.25p 156.25p 156.25p 14502448
20/12/2006 158.25p 158.75p 157.50p 158.00p 21787156
19/12/2006 158.50p 159.50p 157.25p 158.00p 21845880
18/12/2006 158.00p 159.25p 157.00p 158.75p 15898205
15/12/2006 157.50p 158.50p 156.75p 158.00p 76921888
14/12/2006 157.50p 159.25p 156.50p 157.75p 42274504
13/12/2006 157.25p 158.25p 157.00p 158.00p 31127304
12/12/2006 157.00p 159.00p 156.50p 158.25p 30292374
11/12/2006 160.25p 161.50p 157.25p 157.50p 35666148
08/12/2006 157.25p 160.75p 156.75p 160.00p 45478192
07/12/2006 153.00p 158.75p 153.00p 157.50p 81809424
06/12/2006 152.00p 155.25p 151.75p 153.50p 37223456
05/12/2006 151.50p 152.50p 149.25p 151.50p 41036816
04/12/2006 148.00p 150.50p 148.00p 149.50p 51613872
01/12/2006 152.50p 153.25p 147.50p 148.25p 52085644
30/11/2006 153.75p 155.00p 151.00p 151.50p 51400408
29/11/2006 150.25p 155.75p 149.50p 153.50p 49784856
28/11/2006 149.50p 151.00p 146.50p 149.50p 60722360
27/11/2006 152.25p 152.50p 148.50p 148.75p 37771280
24/11/2006 153.00p 153.25p 150.50p 152.00p 22734224
23/11/2006 154.00p 154.00p 151.50p 152.75p 32397372
22/11/2006 154.00p 156.75p 152.75p 153.75p 53802400
21/11/2006 153.00p 157.50p 152.25p 153.50p 54149192
20/11/2006 149.50p 154.00p 149.25p 153.50p 43066208
17/11/2006 150.00p 152.25p 148.25p 150.00p 42339408
16/11/2006 146.75p 150.25p 146.25p 149.75p 70796792
15/11/2006 150.75p 151.25p 143.50p 146.50p 76367224
14/11/2006 149.25p 150.25p 148.00p 149.00p 40191116
13/11/2006 149.00p 150.00p 148.50p 149.00p 26466228
10/11/2006 147.50p 148.00p 146.25p 147.50p 15075179
09/11/2006 148.50p 149.25p 146.00p 147.50p 27470940
08/11/2006 150.25p 151.25p 148.00p 148.75p 35386872
07/11/2006 149.00p 151.50p 148.25p 151.25p 28232786
06/11/2006 147.25p 149.75p 147.25p 149.25p 31700694
03/11/2006 145.25p 148.50p 144.50p 147.00p 50979244
02/11/2006 144.00p 145.75p 143.50p 144.75p 26391880
01/11/2006 144.75p 147.00p 144.00p 144.75p 37215316
31/10/2006 141.75p 146.25p 141.75p 144.50p 60290956
30/10/2006 140.25p 142.75p 140.25p 142.25p 21872716
27/10/2006 143.25p 143.50p 140.50p 141.25p 26663292
26/10/2006 142.00p 143.75p 140.50p 142.25p 33804760
25/10/2006 143.75p 144.25p 141.50p 142.25p 21969012
24/10/2006 143.50p 144.75p 142.75p 144.00p 21638778
23/10/2006 145.00p 145.00p 141.50p 143.00p 17847444
20/10/2006 143.00p 144.25p 142.25p 143.75p 25775792
19/10/2006 143.00p 144.50p 142.25p 143.00p 23974744
18/10/2006 139.75p 144.50p 139.75p 143.25p 67780272
17/10/2006 144.50p 144.75p 139.25p 139.75p 40261848
16/10/2006 144.25p 145.75p 144.25p 145.00p 44092136
13/10/2006 145.75p 145.75p 143.25p 144.25p 29038872
12/10/2006 142.50p 146.00p 142.00p 145.75p 26756492
11/10/2006 142.75p 144.25p 142.00p 143.00p 30897368
10/10/2006 141.25p 143.50p 141.00p 143.25p 20694032
09/10/2006 142.50p 143.00p 140.50p 141.50p 13240873
06/10/2006 142.25p 143.75p 140.75p 142.50p 20589598
05/10/2006 143.25p 144.25p 141.50p 142.25p 37490744
04/10/2006 143.00p 143.50p 141.25p 142.50p 22506580
03/10/2006 139.00p 142.00p 138.00p 142.00p 46781160
02/10/2006 141.75p 143.50p 139.50p 140.00p 32881260
29/09/2006 141.00p 143.25p 140.75p 142.50p 25810160
28/09/2006 140.75p 141.75p 140.25p 140.50p 35194440
27/09/2006 138.00p 141.25p 138.00p 141.25p 49472384
26/09/2006 135.50p 138.25p 135.25p 137.75p 19216684
25/09/2006 136.00p 136.50p 134.75p 135.25p 30828036
22/09/2006 136.50p 137.75p 135.00p 135.00p 14337361
21/09/2006 138.00p 139.50p 136.25p 137.75p 15126193
20/09/2006 135.00p 138.00p 134.25p 137.25p 20143724
19/09/2006 136.00p 136.50p 134.00p 134.50p 30691028
18/09/2006 138.00p 139.25p 135.25p 136.00p 20264864
15/09/2006 136.50p 138.75p 136.25p 138.00p 34033036
14/09/2006 134.50p 139.25p 134.25p 136.50p 69047120
13/09/2006 136.25p 136.25p 133.50p 134.25p 21170620
12/09/2006 131.50p 135.75p 131.25p 135.50p 26638502
11/09/2006 131.00p 132.50p 129.50p 132.00p 22700302
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

*Close Price adjusted for both dividends and splits