Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/06/2005 109.25p 110.50p 108.50p 109.00p 21337540
08/06/2005 111.50p 111.75p 109.50p 109.75p 16380836
07/06/2005 109.75p 111.75p 109.50p 111.75p 15262608
06/06/2005 110.50p 111.75p 109.25p 109.50p 14941918
03/06/2005 111.25p 111.25p 109.00p 110.25p 21271600
02/06/2005 109.75p 110.75p 109.50p 110.50p 27164678
01/06/2005 109.25p 110.25p 107.75p 109.75p 27626788
31/05/2005 109.75p 110.75p 108.50p 108.50p 54539004
27/05/2005 109.75p 110.00p 109.00p 109.00p 51969384
26/05/2005 109.00p 111.00p 109.00p 110.00p 61227392
25/05/2005 111.00p 111.50p 109.50p 109.75p 86899120
24/05/2005 111.75p 112.25p 110.00p 111.00p 11341318
23/05/2005 111.00p 112.25p 110.75p 111.75p 8887703
20/05/2005 113.00p 113.25p 110.25p 110.75p 87284088
19/05/2005 109.75p 113.00p 110.50p 112.75p 51755648
18/05/2005 108.50p 110.75p 107.50p 110.50p 31401486
17/05/2005 108.50p 108.75p 107.25p 107.50p 23138452
16/05/2005 107.50p 109.25p 107.00p 108.50p 12873275
13/05/2005 107.75p 108.50p 107.00p 108.00p 43757124
12/05/2005 108.50p 109.00p 107.25p 108.00p 46935624
11/05/2005 107.50p 108.25p 106.75p 107.25p 17001320
10/05/2005 108.75p 109.00p 107.00p 107.25p 23432192
09/05/2005 109.75p 109.75p 107.75p 108.00p 30434956
06/05/2005 110.00p 110.25p 109.00p 109.50p 19594892
05/05/2005 109.25p 110.75p 108.75p 110.25p 65265664
04/05/2005 107.00p 109.50p 107.25p 108.75p 73349560
03/05/2005 105.25p 108.00p 105.25p 107.25p 110355744
29/04/2005 103.50p 105.00p 103.25p 104.25p 30964604
28/04/2005 106.25p 107.75p 104.00p 104.00p 33186664
27/04/2005 107.50p 108.50p 105.50p 106.00p 57886472
26/04/2005 108.75p 108.75p 107.00p 107.25p 56412660
25/04/2005 110.00p 110.00p 108.00p 108.50p 45835512
22/04/2005 109.25p 110.25p 108.50p 109.75p 12905454
21/04/2005 108.75p 109.75p 108.00p 108.50p 16519608
20/04/2005 110.50p 110.75p 108.75p 109.00p 33626932
19/04/2005 109.50p 111.00p 109.50p 110.50p 38398952
18/04/2005 109.25p 111.00p 108.50p 109.75p 22241076
15/04/2005 113.50p 113.50p 111.25p 111.75p 22359198
14/04/2005 113.75p 114.50p 113.00p 114.00p 34613280
13/04/2005 115.00p 116.00p 114.50p 114.50p 18222884
12/04/2005 114.75p 116.00p 114.25p 114.50p 48899476
11/04/2005 113.50p 115.25p 113.25p 114.75p 31044396
08/04/2005 113.25p 114.00p 113.00p 113.25p 25670210
07/04/2005 112.75p 113.50p 111.25p 113.00p 21231230
06/04/2005 113.25p 113.25p 112.50p 112.75p 23337952
05/04/2005 112.50p 113.25p 111.75p 112.75p 26246364
04/04/2005 112.75p 112.75p 110.75p 111.75p 27370676
01/04/2005 113.75p 114.00p 112.50p 112.75p 26241558
31/03/2005 114.00p 114.25p 112.75p 113.25p 32345986
30/03/2005 113.50p 116.75p 112.25p 113.25p 27400914
29/03/2005 117.00p 118.00p 115.75p 116.75p 50896208
24/03/2005 117.50p 119.00p 117.25p 117.75p 89758912
23/03/2005 117.00p 117.75p 116.00p 117.50p 21890830
22/03/2005 118.75p 119.00p 117.25p 118.25p 75764024
21/03/2005 117.50p 119.25p 117.25p 118.75p 56734272
18/03/2005 118.50p 119.00p 116.75p 117.25p 33384826
17/03/2005 118.50p 119.25p 117.25p 118.00p 76828296
16/03/2005 118.00p 119.50p 117.75p 118.00p 57470368
15/03/2005 118.00p 119.00p 117.25p 118.50p 69274520
14/03/2005 118.25p 118.75p 117.25p 118.50p 14116787
11/03/2005 117.75p 119.25p 117.25p 118.75p 31197824
10/03/2005 116.00p 118.00p 116.00p 117.25p 33873204
09/03/2005 117.00p 117.75p 116.00p 116.75p 27167748
08/03/2005 117.75p 118.00p 116.25p 116.75p 25425300
07/03/2005 117.00p 119.00p 117.00p 117.50p 34306512
04/03/2005 116.50p 117.50p 115.50p 117.25p 20686804
03/03/2005 116.75p 116.75p 115.25p 116.00p 64108800
02/03/2005 117.25p 117.25p 115.75p 116.50p 50637212
01/03/2005 117.75p 118.00p 116.50p 117.25p 70508336
28/02/2005 119.00p 120.50p 118.00p 118.00p 21960730
25/02/2005 117.50p 119.50p 117.50p 119.25p 34072632
24/02/2005 118.50p 120.25p 117.50p 117.50p 80670736
23/02/2005 117.00p 118.50p 114.50p 118.00p 42236848
22/02/2005 118.25p 119.00p 116.75p 117.25p 27468136
21/02/2005 118.75p 119.50p 118.00p 118.75p 13989193
18/02/2005 117.50p 119.00p 117.50p 119.00p 28335968
17/02/2005 116.50p 118.50p 116.50p 117.50p 16518810
16/02/2005 117.50p 117.75p 115.75p 116.75p 21591772
15/02/2005 118.50p 118.50p 116.00p 117.75p 26029010
14/02/2005 117.50p 118.25p 116.75p 117.25p 12801106
11/02/2005 116.75p 118.25p 116.25p 117.75p 25692344
10/02/2005 117.25p 117.50p 116.00p 116.25p 27018784
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

*Close Price adjusted for both dividends and splits