Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/02/2005 118.50p 118.50p 116.75p 117.25p 22401328
08/02/2005 118.25p 119.50p 116.25p 118.25p 25358120
07/02/2005 118.50p 120.00p 117.75p 119.00p 22087924
04/02/2005 117.50p 118.75p 116.00p 118.00p 40487256
03/02/2005 116.50p 117.75p 115.25p 117.25p 33115204
02/02/2005 115.00p 116.75p 114.50p 116.25p 30966300
01/02/2005 115.25p 115.50p 113.50p 115.25p 46819720
31/01/2005 115.25p 117.00p 115.00p 115.00p 9832004
28/01/2005 115.50p 116.75p 114.75p 115.25p 13168549
27/01/2005 116.25p 116.25p 114.25p 115.00p 14594896
26/01/2005 116.75p 117.00p 114.50p 116.00p 15510447
25/01/2005 114.00p 116.50p 113.75p 116.25p 22580286
24/01/2005 113.50p 114.00p 112.00p 113.75p 7085501
21/01/2005 115.00p 115.00p 112.25p 113.25p 18807272
20/01/2005 113.75p 114.75p 112.75p 114.25p 16523388
19/01/2005 115.25p 116.50p 114.25p 114.50p 26264820
18/01/2005 115.75p 116.00p 112.75p 115.25p 29025352
17/01/2005 113.25p 115.50p 113.25p 115.50p 25231884
14/01/2005 113.00p 113.50p 111.50p 113.00p 27440452
13/01/2005 113.75p 114.00p 112.25p 113.25p 21014564
12/01/2005 113.75p 114.50p 112.25p 113.00p 24141816
11/01/2005 116.50p 117.50p 113.50p 114.00p 45606432
10/01/2005 116.75p 117.75p 115.25p 117.50p 17937768
07/01/2005 116.00p 117.00p 115.25p 116.50p 46667812
06/01/2005 112.50p 116.75p 112.00p 116.25p 72373192
05/01/2005 111.00p 113.25p 109.75p 112.75p 33332944
04/01/2005 109.50p 112.50p 109.25p 111.25p 14724369
31/12/2004 109.75p 110.50p 109.75p 110.00p 1248383
30/12/2004 109.75p 110.75p 109.75p 110.50p 3093368
29/12/2004 110.50p 110.75p 108.75p 110.00p 8102127
24/12/2004 109.50p 110.25p 109.50p 109.75p 1938185
23/12/2004 109.75p 110.25p 109.00p 109.25p 7416863
22/12/2004 109.00p 110.50p 108.50p 110.00p 25668496
21/12/2004 111.00p 111.25p 108.50p 108.75p 25119514
20/12/2004 109.50p 111.50p 109.00p 111.25p 17929544
17/12/2004 109.75p 110.75p 109.00p 109.75p 24070652
16/12/2004 110.75p 111.00p 108.25p 110.75p 30470048
15/12/2004 109.00p 111.00p 108.25p 110.00p 30861296
14/12/2004 109.75p 110.25p 107.75p 108.75p 22426424
13/12/2004 107.75p 109.00p 106.50p 109.00p 20263460
10/12/2004 108.00p 108.00p 106.50p 106.50p 10911224
09/12/2004 107.75p 107.75p 106.50p 107.25p 20304494
08/12/2004 107.00p 107.75p 106.00p 107.25p 36645472
07/12/2004 109.25p 110.00p 107.25p 107.75p 50699856
06/12/2004 109.75p 110.50p 108.50p 110.00p 18892816
03/12/2004 111.75p 114.75p 109.00p 110.50p 99381728
02/12/2004 108.00p 112.50p 107.75p 112.00p 52737368
01/12/2004 106.50p 108.00p 106.25p 107.75p 25167396
30/11/2004 107.75p 107.75p 106.25p 106.25p 23451596
29/11/2004 106.75p 108.50p 106.75p 107.00p 26699400
26/11/2004 107.00p 107.25p 106.00p 107.00p 15096893
25/11/2004 107.00p 108.25p 106.75p 107.25p 8343021
24/11/2004 108.50p 109.00p 106.50p 107.00p 25130504
23/11/2004 108.00p 109.00p 107.50p 108.00p 14676202
22/11/2004 108.00p 108.50p 106.50p 107.50p 17654918
19/11/2004 109.00p 109.50p 107.50p 108.25p 17264758
18/11/2004 109.50p 109.75p 106.75p 109.50p 30568232
17/11/2004 106.00p 109.25p 105.50p 109.25p 48581260
16/11/2004 107.50p 107.75p 105.75p 106.50p 25269552
15/11/2004 107.25p 107.50p 106.00p 107.50p 35405056
12/11/2004 106.00p 108.25p 105.75p 106.75p 49580760
11/11/2004 103.75p 106.00p 103.25p 105.75p 19686912
10/11/2004 104.50p 105.00p 102.75p 103.75p 24140904
09/11/2004 103.75p 104.50p 103.00p 104.00p 16303559
08/11/2004 104.75p 105.25p 103.50p 104.25p 28686868
05/11/2004 103.75p 105.25p 103.00p 104.50p 28317864
04/11/2004 103.75p 103.50p 101.75p 103.00p 57672416
03/11/2004 103.00p 104.25p 102.00p 103.50p 82403976
02/11/2004 101.00p 102.25p 100.50p 102.00p 30340380
01/11/2004 99.50p 101.00p 99.00p 100.75p 26394624
29/10/2004 100.50p 100.50p 99.00p 99.00p 46441956
28/10/2004 100.50p 101.25p 99.50p 100.00p 69785000
27/10/2004 101.00p 101.25p 99.00p 100.00p 80965528
26/10/2004 99.25p 100.25p 98.50p 100.00p 41493848
25/10/2004 100.00p 100.50p 97.75p 98.50p 23429122
22/10/2004 100.25p 101.75p 99.50p 100.50p 34446252
21/10/2004 99.25p 100.75p 98.75p 99.50p 87319592
20/10/2004 100.75p 101.50p 99.00p 99.50p 42152472
19/10/2004 99.00p 102.75p 97.75p 101.50p 69991592
18/10/2004 99.00p 100.00p 97.50p 99.75p 36232316
15/10/2004 100.25p 101.25p 98.75p 99.25p 39045984
14/10/2004 102.00p 102.25p 100.00p 101.25p 43425092
13/10/2004 99.25p 102.75p 98.75p 101.75p 33619424
12/10/2004 103.00p 103.00p 99.50p 100.25p 60756372
11/10/2004 102.25p 102.50p 101.00p 102.00p 45114484
08/10/2004 103.00p 103.25p 101.75p 102.25p 36060816
07/10/2004 105.00p 105.00p 102.75p 103.00p 26889242
06/10/2004 104.50p 105.00p 103.25p 105.00p 36310500
05/10/2004 105.00p 105.50p 103.75p 104.50p 27649100
04/10/2004 103.50p 105.75p 102.50p 105.00p 53955640
01/10/2004 99.75p 103.25p 99.25p 102.50p 44510408
30/09/2004 98.75p 100.25p 98.25p 99.25p 45143736
29/09/2004 99.00p 99.50p 97.75p 98.25p 37817260
28/09/2004 97.50p 98.50p 96.75p 98.00p 12890486
27/09/2004 98.25p 99.00p 97.50p 97.75p 15033934
24/09/2004 99.75p 100.25p 98.50p 99.00p 29343126
23/09/2004 100.25p 101.00p 99.50p 100.00p 36105520
22/09/2004 102.50p 102.50p 100.50p 100.50p 28232882
21/09/2004 103.00p 103.25p 101.75p 102.25p 41017552
20/09/2004 103.75p 104.75p 102.50p 102.75p 29402180
17/09/2004 103.50p 105.00p 102.25p 104.75p 46293336
16/09/2004 102.25p 103.80p 101.30p 102.80p 25930916
15/09/2004 102.00p 103.00p 101.25p 101.25p 16351222
14/09/2004 103.75p 103.75p 101.50p 102.00p 25164428
13/09/2004 101.75p 103.75p 101.75p 103.75p 23026200
10/09/2004 101.00p 102.00p 100.50p 101.75p 26410510
09/09/2004 101.50p 102.25p 100.25p 100.50p 36805764
08/09/2004 101.25p 103.75p 100.75p 101.50p 31837244
07/09/2004 103.75p 104.25p 102.00p 103.75p 47185488
06/09/2004 103.50p 105.00p 102.75p 104.25p 17405250
03/09/2004 102.00p 104.75p 101.00p 104.25p 132980264
02/09/2004 100.50p 102.00p 99.75p 101.50p 25821224
01/09/2004 100.75p 102.00p 99.50p 100.75p 31442100
31/08/2004 100.50p 101.75p 99.50p 99.50p 60520984
27/08/2004 99.50p 101.75p 99.00p 101.75p 99889984
26/08/2004 97.00p 99.50p 97.00p 99.50p 37753244
25/08/2004 95.75p 97.50p 95.75p 96.75p 48861496
24/08/2004 95.00p 96.00p 94.75p 96.00p 54457040
23/08/2004 96.25p 96.25p 94.25p 94.75p 22359924
20/08/2004 94.50p 95.00p 93.50p 95.00p 10682824
19/08/2004 96.00p 96.25p 93.75p 94.50p 17776488
18/08/2004 95.00p 95.75p 94.00p 95.25p 16310416
17/08/2004 94.50p 95.50p 93.50p 94.25p 21528172
16/08/2004 92.50p 95.50p 91.50p 94.50p 22212084
13/08/2004 93.00p 94.00p 92.25p 92.25p 26912896
12/08/2004 94.00p 94.25p 92.75p 93.00p 17246336
11/08/2004 95.00p 95.75p 92.50p 93.25p 26108772
10/08/2004 93.25p 95.00p 93.00p 95.00p 14797452
09/08/2004 94.50p 96.00p 92.00p 93.00p 43945472
06/08/2004 97.00p 97.75p 93.50p 94.50p 63524576
05/08/2004 97.00p 98.00p 95.50p 97.75p 47279868
04/08/2004 96.25p 96.50p 95.25p 96.25p 36931416
03/08/2004 97.50p 97.75p 96.00p 96.25p 45262148
02/08/2004 97.25p 98.00p 96.25p 97.50p 30121462
30/07/2004 97.75p 98.75p 96.50p 97.00p 48595924
29/07/2004 99.00p 99.50p 98.00p 98.25p 81947352
28/07/2004 95.50p 96.75p 94.25p 96.75p 47275288
27/07/2004 94.25p 95.50p 93.00p 95.00p 22564858
26/07/2004 94.00p 94.50p 93.00p 93.00p 17118388
23/07/2004 93.00p 95.00p 92.75p 94.25p 35372568
22/07/2004 93.75p 94.25p 92.50p 93.50p 23458176
21/07/2004 94.75p 95.00p 93.50p 94.25p 26534768
20/07/2004 92.00p 93.75p 92.00p 93.50p 18134332
19/07/2004 93.00p 93.75p 91.75p 93.00p 13609361
16/07/2004 93.75p 94.75p 93.00p 93.50p 20908104
15/07/2004 95.00p 95.25p 93.75p 94.25p 25223804
14/07/2004 95.00p 95.50p 94.25p 95.25p 34978008
13/07/2004 96.25p 96.25p 94.75p 95.00p 25968336
12/07/2004 95.00p 96.75p 95.00p 95.50p 25834648
09/07/2004 93.50p 95.50p 93.00p 95.00p 33735044
08/07/2004 94.75p 95.25p 93.25p 94.25p 36551144
07/07/2004 94.50p 95.50p 94.00p 94.50p 42824048
06/07/2004 97.75p 98.00p 94.50p 94.50p 80949168
05/07/2004 98.00p 99.25p 97.50p 97.75p 58957296
02/07/2004 95.50p 98.50p 94.50p 98.50p 140665264
01/07/2004 95.50p 95.75p 94.25p 94.50p 40964160
30/06/2004 94.50p 96.25p 85.25p 95.00p 32140752
29/06/2004 93.75p 95.00p 93.50p 95.00p 23074440
28/06/2004 92.75p 94.75p 92.25p 94.00p 24766560
25/06/2004 93.75p 94.00p 92.75p 93.25p 35294232
24/06/2004 93.00p 94.50p 91.75p 93.50p 52304440
23/06/2004 92.50p 93.25p 91.50p 92.25p 26010780
22/06/2004 92.25p 93.50p 91.50p 92.50p 19714804
21/06/2004 93.25p 93.50p 91.75p 92.75p 13935757
18/06/2004 92.50p 93.50p 91.25p 93.50p 14345066
17/06/2004 94.00p 94.50p 92.00p 92.75p 41326328
16/06/2004 92.50p 94.50p 92.50p 94.25p 56095072
15/06/2004 90.25p 93.00p 90.25p 92.75p 26497712
14/06/2004 91.50p 92.50p 90.75p 91.00p 19366988
11/06/2004 91.75p 92.50p 90.75p 92.25p 30012012
10/06/2004 89.00p 92.75p 89.00p 92.00p 63693512
09/06/2004 90.50p 91.25p 89.25p 90.00p 48695416
08/06/2004 91.00p 91.00p 89.00p 90.00p 48797616
07/06/2004 89.00p 90.75p 89.00p 90.50p 27071898
04/06/2004 88.25p 89.75p 87.50p 89.00p 17334100
03/06/2004 87.00p 89.25p 86.75p 88.00p 24958120
02/06/2004 88.50p 89.25p 87.00p 87.25p 45417036
01/06/2004 89.00p 89.00p 87.25p 87.75p 35587776
28/05/2004 91.00p 91.50p 88.00p 89.00p 48715208
27/05/2004 89.75p 91.25p 88.25p 90.50p 39289064
26/05/2004 89.75p 91.00p 88.50p 89.50p 34818400
25/05/2004 89.50p 91.00p 88.25p 89.50p 30200892
24/05/2004 91.25p 91.75p 89.75p 90.00p 21807736
21/05/2004 91.00p 91.25p 89.75p 90.75p 34038136
20/05/2004 90.00p 91.25p 89.25p 90.75p 30583790
19/05/2004 89.50p 92.00p 89.75p 90.75p 78872200
18/05/2004 89.50p 91.25p 88.25p 89.25p 32658532
17/05/2004 88.50p 90.25p 86.50p 88.75p 50832332
14/05/2004 91.25p 91.25p 88.00p 90.25p 41898384
13/05/2004 92.00p 92.75p 90.50p 91.00p 44530376
12/05/2004 91.25p 92.25p 90.50p 91.25p 58152348
11/05/2004 89.75p 91.75p 89.00p 91.25p 84717680
10/05/2004 89.75p 92.00p 88.75p 89.00p 62421576
07/05/2004 92.00p 92.75p 88.75p 92.00p 54992456
06/05/2004 93.00p 93.25p 90.75p 91.00p 64920520
05/05/2004 94.75p 95.00p 93.00p 93.00p 69379184
04/05/2004 93.50p 97.00p 93.00p 94.25p 28030956
30/04/2004 94.00p 95.75p 93.25p 93.50p 28438544
29/04/2004 94.75p 95.25p 93.75p 94.00p 90257512
28/04/2004 96.00p 98.00p 94.50p 94.75p 136285376

*Close Price adjusted for both dividends and splits