Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
22/11/2005 112.25p 114.50p 112.00p 114.25p 50443228
21/11/2005 112.25p 112.75p 111.00p 111.75p 32094190
18/11/2005 111.50p 113.50p 110.75p 111.75p 41181536
17/11/2005 110.50p 111.25p 108.75p 110.75p 67688688
16/11/2005 111.50p 111.50p 109.75p 110.75p 21335062
15/11/2005 111.00p 111.50p 109.25p 111.00p 19777484
14/11/2005 111.50p 111.75p 110.25p 110.75p 20053050
11/11/2005 112.50p 112.50p 111.25p 112.00p 16028676
10/11/2005 110.75p 112.00p 109.50p 111.25p 33181256
09/11/2005 112.25p 112.25p 109.50p 110.00p 28144196
08/11/2005 111.00p 112.50p 111.00p 111.50p 20837292
07/11/2005 111.00p 113.00p 111.00p 111.00p 41627292
04/11/2005 109.50p 111.50p 108.75p 110.75p 60702888
03/11/2005 108.75p 110.75p 108.75p 108.75p 28160596
02/11/2005 109.25p 110.25p 108.00p 108.75p 29524358
01/11/2005 107.25p 109.00p 106.25p 109.00p 41408160
31/10/2005 105.75p 109.25p 104.50p 107.25p 25766756
28/10/2005 105.00p 105.50p 103.75p 105.00p 25087350
27/10/2005 105.25p 106.00p 104.75p 105.00p 25141422
26/10/2005 107.00p 107.00p 105.00p 106.00p 25040972
25/10/2005 106.75p 107.50p 105.50p 105.75p 17992098
24/10/2005 106.50p 106.75p 104.50p 106.00p 19580020
21/10/2005 102.50p 106.00p 102.25p 105.75p 46631956
20/10/2005 107.00p 107.50p 102.00p 102.75p 48880304
19/10/2005 105.00p 105.75p 102.50p 102.75p 56670060
18/10/2005 106.00p 108.25p 105.50p 105.75p 27972364
17/10/2005 107.25p 107.25p 105.75p 105.75p 14773063
14/10/2005 106.50p 107.50p 106.25p 107.25p 34696336
13/10/2005 107.75p 108.00p 105.50p 106.25p 55566808
12/10/2005 108.00p 109.00p 107.75p 107.75p 18861524
11/10/2005 108.25p 109.75p 108.25p 109.00p 39138164
10/10/2005 107.50p 109.00p 107.50p 108.50p 28648972
07/10/2005 108.50p 109.75p 107.25p 107.75p 55511108
06/10/2005 110.25p 111.00p 109.00p 109.00p 48881552
05/10/2005 111.50p 112.75p 111.00p 111.75p 27779528
04/10/2005 112.00p 114.00p 110.50p 111.50p 86945064
03/10/2005 113.50p 114.75p 113.00p 114.25p 42688024
30/09/2005 112.25p 113.75p 112.00p 113.50p 51436480
29/09/2005 111.75p 112.00p 111.00p 111.75p 25766670
28/09/2005 111.75p 111.75p 109.75p 111.75p 51225536
27/09/2005 111.75p 111.75p 110.50p 111.00p 36860168
26/09/2005 111.00p 112.25p 110.00p 112.00p 15220264
23/09/2005 109.75p 110.50p 109.00p 109.75p 29664160
22/09/2005 110.00p 111.00p 109.25p 109.75p 17241704
21/09/2005 110.50p 112.25p 110.50p 110.75p 42866136
20/09/2005 110.75p 112.00p 110.50p 111.50p 25753036
19/09/2005 111.25p 111.75p 110.50p 111.00p 16849476
16/09/2005 110.00p 112.00p 109.00p 111.25p 51381888
15/09/2005 110.25p 110.25p 109.00p 109.50p 27179972
14/09/2005 110.75p 111.00p 109.25p 110.00p 32477708
13/09/2005 112.00p 112.50p 110.50p 110.75p 19199208
12/09/2005 113.75p 113.75p 111.75p 112.00p 36579360
09/09/2005 113.25p 113.50p 112.25p 113.25p 15978585
08/09/2005 113.00p 114.50p 112.25p 112.50p 32414584
07/09/2005 112.00p 113.00p 111.50p 112.00p 24650916
06/09/2005 111.75p 113.50p 111.50p 113.00p 23018728
05/09/2005 112.25p 112.75p 111.25p 111.50p 15343535
02/09/2005 111.50p 113.75p 111.50p 111.75p 52552332
01/09/2005 112.00p 113.00p 111.25p 112.00p 37498580
31/08/2005 110.75p 112.00p 110.25p 111.25p 43857072
30/08/2005 110.50p 111.50p 109.50p 110.50p 28211332
29/08/2005 109.50p 109.50p 109.50p 109.50p 0
26/08/2005 108.75p 110.75p 108.75p 109.50p 27106612
25/08/2005 109.25p 110.00p 108.75p 108.75p 16534354
24/08/2005 110.00p 110.75p 109.25p 109.75p 21635924
23/08/2005 111.25p 111.50p 110.00p 110.50p 34788828
22/08/2005 110.50p 112.25p 110.00p 111.50p 30832030
19/08/2005 109.00p 110.25p 108.75p 110.00p 31917708
18/08/2005 110.50p 110.50p 108.75p 108.75p 29704028
17/08/2005 109.75p 111.25p 109.50p 110.50p 22862116
16/08/2005 111.00p 111.25p 110.00p 110.75p 22071394
15/08/2005 111.25p 112.25p 110.50p 110.50p 23551332
12/08/2005 111.00p 111.50p 110.50p 110.75p 49785084
11/08/2005 111.75p 112.00p 110.25p 110.50p 53590020
10/08/2005 110.75p 113.00p 110.25p 111.75p 49348492
09/08/2005 112.75p 113.00p 110.50p 111.00p 33802728
08/08/2005 112.25p 114.50p 111.75p 112.25p 32108932
05/08/2005 113.25p 114.00p 111.75p 111.75p 38392880
04/08/2005 115.75p 115.75p 113.50p 113.75p 20403852
03/08/2005 114.75p 115.75p 114.00p 115.25p 30460434
02/08/2005 114.25p 115.25p 113.50p 114.75p 34675188
01/08/2005 115.00p 115.00p 113.50p 114.25p 21151796
29/07/2005 115.00p 115.75p 113.75p 114.50p 25898888
28/07/2005 114.25p 116.00p 113.25p 114.25p 45281364
27/07/2005 114.50p 117.00p 114.50p 115.50p 29196624
26/07/2005 113.75p 115.75p 113.75p 115.00p 22499404
25/07/2005 114.25p 115.00p 113.75p 114.00p 21773132
22/07/2005 115.75p 115.75p 113.50p 114.25p 31161416
21/07/2005 115.50p 117.00p 113.25p 115.50p 31523716
20/07/2005 115.25p 116.25p 114.50p 115.00p 32564292
19/07/2005 115.25p 116.25p 114.25p 114.75p 37224824
18/07/2005 116.50p 117.00p 115.00p 115.25p 37497252
15/07/2005 117.25p 117.75p 115.50p 116.50p 20700372
14/07/2005 116.75p 118.25p 116.25p 117.00p 28476636
13/07/2005 115.75p 117.00p 115.25p 116.25p 24645304
12/07/2005 115.75p 116.75p 115.00p 115.25p 17839516
11/07/2005 116.00p 116.50p 114.75p 116.00p 14269435
08/07/2005 114.25p 115.25p 113.00p 114.75p 19477192
07/07/2005 115.50p 115.25p 108.75p 113.50p 40863764
06/07/2005 115.00p 115.75p 114.25p 115.25p 25752628
05/07/2005 115.75p 115.75p 114.00p 114.50p 21888988
04/07/2005 114.75p 116.00p 114.25p 115.25p 23317648
01/07/2005 114.50p 115.75p 114.00p 115.00p 33173478
30/06/2005 113.50p 115.75p 113.25p 115.00p 44872208
29/06/2005 113.00p 114.00p 112.50p 113.25p 16893998
28/06/2005 110.75p 112.25p 110.50p 111.75p 25214048
27/06/2005 111.50p 112.00p 110.25p 110.75p 16338430
24/06/2005 113.25p 113.75p 111.50p 112.00p 16493514
23/06/2005 114.25p 114.25p 112.75p 113.75p 29428600
22/06/2005 111.00p 114.00p 110.75p 113.50p 45727076
21/06/2005 111.75p 111.75p 110.50p 111.00p 14624395
20/06/2005 111.25p 112.00p 109.75p 111.25p 13091539
17/06/2005 111.25p 113.50p 111.25p 112.00p 23927734
16/06/2005 111.50p 111.75p 110.75p 111.25p 10506480
15/06/2005 109.50p 111.50p 108.75p 110.75p 25449214
14/06/2005 109.75p 109.75p 108.75p 108.75p 21174126
13/06/2005 109.75p 110.75p 108.50p 109.25p 18879332
10/06/2005 110.00p 110.00p 109.00p 109.00p 28541744

*Close Price adjusted for both dividends and splits