Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/02/2004 97.75p 99.25p 97.25p 98.50p 25176636
03/02/2004 99.00p 99.50p 97.75p 98.25p 38881608
02/02/2004 99.25p 101.50p 99.25p 99.25p 47554448
30/01/2004 101.00p 101.50p 98.75p 99.00p 65350316
29/01/2004 101.00p 101.50p 99.25p 99.50p 53172736
28/01/2004 100.25p 103.50p 99.50p 101.75p 70521888
27/01/2004 103.25p 103.75p 99.75p 100.75p 96234168
26/01/2004 106.00p 106.00p 102.00p 102.25p 59651208
23/01/2004 107.50p 108.00p 105.50p 107.50p 35454036
22/01/2004 108.50p 108.75p 106.00p 107.00p 40443424
21/01/2004 109.50p 109.50p 106.75p 107.75p 24844944
20/01/2004 110.00p 110.25p 108.25p 109.00p 39517056
19/01/2004 109.50p 110.00p 108.75p 109.50p 37777960
16/01/2004 108.00p 108.75p 107.00p 108.75p 38857192
15/01/2004 105.00p 108.50p 104.25p 107.25p 88375832
14/01/2004 100.75p 105.25p 100.25p 104.50p 117501904
13/01/2004 102.25p 102.50p 99.50p 99.75p 49944852
12/01/2004 101.00p 102.25p 101.00p 101.50p 32436134
09/01/2004 102.00p 103.00p 101.25p 101.25p 30706622
08/01/2004 99.75p 103.00p 99.50p 102.25p 71550496
07/01/2004 102.75p 103.25p 99.25p 99.50p 58517628
06/01/2004 102.75p 104.00p 102.00p 103.00p 54540868
05/01/2004 101.25p 103.00p 101.00p 102.25p 52818856
02/01/2004 99.50p 102.00p 99.00p 101.75p 19719868
31/12/2003 98.75p 100.50p 98.75p 100.25p 10654747
30/12/2003 99.00p 99.50p 98.25p 99.50p 16791432
29/12/2003 97.50p 99.25p 96.25p 98.50p 11376074
24/12/2003 97.00p 98.75p 97.00p 97.50p 5056596
23/12/2003 97.25p 98.00p 96.25p 97.75p 17286924
22/12/2003 96.50p 97.50p 95.75p 96.25p 18089518
19/12/2003 96.50p 97.50p 96.25p 97.25p 22035288
18/12/2003 96.00p 97.00p 95.50p 96.00p 26888152
17/12/2003 96.75p 97.25p 95.75p 95.75p 49888044
16/12/2003 95.50p 96.75p 95.00p 96.00p 28943340
15/12/2003 97.00p 97.25p 95.75p 95.75p 21491756
12/12/2003 96.50p 97.25p 95.50p 95.75p 19358620
11/12/2003 96.50p 97.75p 95.50p 96.00p 40489904
10/12/2003 98.00p 98.50p 96.25p 96.50p 45895560
09/12/2003 98.25p 99.75p 98.25p 98.50p 30323892
08/12/2003 98.50p 99.75p 97.50p 97.75p 20019112
05/12/2003 99.25p 99.75p 97.75p 99.25p 24242468
04/12/2003 100.00p 100.25p 99.00p 99.75p 28543262
03/12/2003 100.00p 100.25p 99.00p 99.75p 48526932
02/12/2003 100.50p 101.25p 99.25p 99.75p 26840884
01/12/2003 100.75p 101.50p 100.25p 101.25p 27451500
28/11/2003 100.50p 102.25p 99.50p 99.50p 20340714
27/11/2003 101.50p 101.75p 100.00p 101.00p 26955516
26/11/2003 101.00p 103.25p 100.75p 101.25p 34226984
25/11/2003 102.00p 102.75p 101.00p 101.00p 32027224
24/11/2003 101.75p 102.25p 101.00p 102.00p 26701260
21/11/2003 101.75p 102.00p 100.00p 100.75p 17731558
20/11/2003 102.25p 102.75p 99.75p 101.50p 32935616
19/11/2003 101.25p 102.50p 100.75p 101.25p 34585656
18/11/2003 104.25p 104.75p 101.75p 102.00p 35887512
17/11/2003 104.00p 105.00p 103.50p 103.75p 38095332
14/11/2003 106.00p 106.50p 105.25p 105.25p 19368448
13/11/2003 107.50p 108.25p 105.50p 106.00p 23799912
12/11/2003 106.00p 107.25p 104.50p 106.50p 22565396
11/11/2003 105.00p 105.75p 104.75p 105.50p 31731048
10/11/2003 106.25p 107.00p 105.00p 105.75p 20173644
07/11/2003 104.25p 108.00p 104.25p 107.25p 34953880
06/11/2003 104.25p 106.50p 103.00p 103.75p 27074136
05/11/2003 106.50p 106.50p 103.50p 104.00p 30951326
04/11/2003 105.50p 107.50p 105.50p 106.50p 25115932
03/11/2003 103.50p 107.00p 103.50p 106.25p 18739460
31/10/2003 103.50p 104.25p 101.75p 104.00p 32774446
30/10/2003 104.00p 105.50p 102.50p 103.25p 102242584
29/10/2003 105.50p 105.75p 103.75p 104.25p 18032650
28/10/2003 104.75p 105.50p 102.75p 104.50p 20569768
27/10/2003 105.00p 105.25p 103.25p 104.50p 15563841
24/10/2003 104.25p 104.75p 102.50p 103.50p 26325240
23/10/2003 103.50p 105.00p 101.50p 103.25p 101170376
22/10/2003 108.00p 108.25p 104.25p 106.75p 51598816
21/10/2003 105.25p 109.00p 104.75p 108.25p 78420736
20/10/2003 104.25p 107.75p 104.00p 104.75p 55189844
17/10/2003 103.25p 105.75p 101.75p 104.00p 55896904
16/10/2003 102.75p 104.00p 102.25p 102.75p 35299416
15/10/2003 102.25p 104.00p 101.75p 103.50p 53419148
14/10/2003 101.50p 102.00p 100.25p 101.00p 23561432
13/10/2003 99.50p 101.75p 98.75p 101.25p 28620156
10/10/2003 99.50p 100.50p 98.00p 99.50p 24909240
09/10/2003 98.75p 100.00p 97.50p 99.50p 25251198
08/10/2003 97.50p 99.00p 96.75p 98.00p 56869528
07/10/2003 97.75p 97.75p 95.50p 97.50p 16526123
06/10/2003 97.75p 99.50p 96.75p 97.25p 18122542
03/10/2003 96.75p 100.00p 96.25p 98.25p 58751112
02/10/2003 96.50p 98.25p 95.50p 96.75p 30878952
01/10/2003 93.00p 95.50p 92.25p 95.50p 48203640
30/09/2003 95.25p 96.25p 92.00p 92.25p 49166916
29/09/2003 94.75p 96.75p 93.75p 94.75p 26991274
26/09/2003 95.75p 96.00p 92.50p 95.00p 51587912
25/09/2003 96.00p 97.50p 95.25p 96.00p 44215488
24/09/2003 97.50p 99.50p 97.25p 97.25p 27197196
23/09/2003 99.25p 99.25p 96.25p 96.25p 45211072
22/09/2003 99.25p 100.25p 97.50p 98.25p 29520208
19/09/2003 103.00p 104.00p 99.50p 100.00p 47231676
18/09/2003 103.25p 104.25p 102.75p 103.75p 29381512
17/09/2003 102.00p 104.25p 102.00p 103.00p 69824632
16/09/2003 100.25p 102.25p 99.50p 101.50p 56127744
15/09/2003 99.50p 100.75p 98.75p 100.25p 29387600
12/09/2003 100.25p 100.50p 96.50p 98.00p 24246548
11/09/2003 98.75p 101.25p 98.00p 98.75p 51534168
10/09/2003 101.25p 102.25p 97.75p 98.00p 48941088
09/09/2003 105.25p 105.75p 102.50p 103.00p 34803520
08/09/2003 102.50p 105.50p 101.75p 105.00p 23779484
05/09/2003 104.25p 104.75p 101.75p 103.00p 48168524
04/09/2003 106.00p 107.00p 102.75p 103.25p 37942032
03/09/2003 106.00p 108.00p 104.75p 106.50p 36255208
02/09/2003 104.00p 106.25p 103.25p 104.50p 39636488
01/09/2003 100.00p 104.25p 100.00p 103.25p 116448432
29/08/2003 102.25p 102.50p 99.25p 99.50p 22152100
28/08/2003 100.25p 102.75p 99.25p 100.00p 36308524
27/08/2003 101.75p 103.50p 100.00p 100.25p 32573156
26/08/2003 103.00p 103.25p 100.25p 101.50p 78308816
22/08/2003 102.00p 104.00p 102.00p 103.00p 72268208
21/08/2003 102.75p 105.00p 102.25p 102.75p 26400804
20/08/2003 105.75p 106.00p 101.25p 103.50p 47332700
19/08/2003 103.00p 105.50p 103.00p 105.25p 31762120
18/08/2003 102.75p 103.75p 101.50p 103.50p 25454246
15/08/2003 102.00p 103.00p 101.50p 102.00p 32430086
14/08/2003 100.00p 102.00p 99.00p 101.75p 31609476
13/08/2003 98.75p 100.75p 98.50p 99.25p 31459160
12/08/2003 97.75p 99.50p 97.25p 98.00p 18420060
11/08/2003 97.50p 98.75p 97.00p 98.50p 20406980
08/08/2003 96.50p 98.25p 96.00p 97.00p 17196412
07/08/2003 96.50p 97.75p 95.75p 97.50p 26481408
06/08/2003 99.00p 101.00p 95.25p 95.75p 58360788
05/08/2003 100.25p 101.50p 98.75p 101.00p 28509834
04/08/2003 99.75p 100.50p 98.50p 99.50p 25937340
01/08/2003 100.00p 101.50p 99.50p 100.00p 35466068
31/07/2003 97.75p 101.50p 97.00p 100.75p 59690556
30/07/2003 95.50p 97.75p 95.50p 97.25p 32391322
29/07/2003 96.00p 99.00p 95.75p 96.50p 55842120
28/07/2003 98.00p 98.75p 95.75p 98.50p 55472880
25/07/2003 92.25p 97.00p 92.25p 97.00p 66505916
24/07/2003 91.50p 93.25p 91.25p 92.75p 94366880
23/07/2003 89.25p 90.00p 87.75p 88.25p 28896498
22/07/2003 89.25p 90.50p 88.00p 89.00p 27120416
21/07/2003 89.75p 90.25p 87.75p 88.50p 17484482
18/07/2003 90.00p 91.00p 88.75p 89.25p 31420468
17/07/2003 91.75p 92.75p 88.25p 90.25p 71748232
16/07/2003 93.50p 96.75p 92.50p 92.50p 62153288
15/07/2003 92.00p 94.25p 91.00p 93.25p 38236476
14/07/2003 90.50p 94.00p 88.75p 92.50p 32186608
11/07/2003 86.00p 90.25p 85.50p 90.25p 43068280
10/07/2003 87.50p 88.25p 85.75p 86.25p 18551720
09/07/2003 88.00p 88.75p 86.25p 87.50p 26485752
08/07/2003 88.50p 89.25p 87.25p 87.50p 49922192
07/07/2003 87.00p 88.75p 86.25p 88.50p 29014000
04/07/2003 84.75p 86.50p 84.75p 85.50p 19763036
03/07/2003 82.75p 86.00p 82.75p 85.50p 45804988
02/07/2003 83.50p 85.00p 83.25p 84.25p 23424294
01/07/2003 85.00p 85.00p 81.75p 81.75p 36517432
30/06/2003 85.25p 87.00p 84.00p 84.00p 17598580
27/06/2003 85.25p 86.25p 84.25p 85.25p 20601204
26/06/2003 85.75p 87.00p 84.25p 84.50p 23048364
25/06/2003 87.50p 88.25p 86.00p 86.50p 22534812
24/06/2003 88.75p 88.75p 85.75p 87.00p 50954916
23/06/2003 91.75p 91.75p 88.00p 88.00p 21954508
20/06/2003 90.50p 92.00p 90.25p 90.25p 21833136
19/06/2003 94.25p 95.00p 90.25p 91.00p 33272044
18/06/2003 90.75p 94.50p 90.25p 94.00p 52971216
17/06/2003 90.25p 93.50p 89.00p 91.00p 61647072
16/06/2003 89.00p 90.00p 87.25p 89.50p 32411864
13/06/2003 87.25p 90.75p 87.25p 88.00p 42180508
12/06/2003 87.00p 88.75p 86.50p 87.75p 51152040
11/06/2003 85.50p 87.00p 85.50p 86.50p 20500156
10/06/2003 86.00p 86.25p 85.00p 85.25p 26843060
09/06/2003 86.50p 87.75p 85.50p 86.00p 39860432
06/06/2003 87.75p 88.50p 85.25p 86.00p 39401772
05/06/2003 88.00p 88.00p 85.75p 86.25p 35219848
04/06/2003 87.25p 88.25p 85.75p 87.25p 32590976
03/06/2003 89.50p 89.50p 87.00p 88.00p 25069372
02/06/2003 88.00p 90.50p 87.75p 90.50p 30151038
30/05/2003 85.50p 89.00p 85.25p 86.25p 40055692
29/05/2003 85.50p 87.00p 85.00p 86.50p 29720696
28/05/2003 85.75p 87.00p 84.75p 85.50p 46296312
27/05/2003 84.00p 86.50p 82.50p 84.25p 54771196
23/05/2003 86.00p 86.75p 84.25p 84.50p 51364520
22/05/2003 86.00p 87.25p 84.25p 86.00p 40435592
21/05/2003 87.00p 87.75p 84.25p 85.25p 78662440
20/05/2003 84.50p 88.50p 83.50p 88.00p 78718704
19/05/2003 88.00p 88.50p 83.50p 83.75p 62308996
16/05/2003 85.00p 90.25p 83.75p 89.00p 131570160
15/05/2003 79.25p 86.00p 78.00p 86.00p 130436232
14/05/2003 79.00p 80.25p 78.50p 79.00p 44457816
13/05/2003 80.75p 80.75p 78.25p 78.75p 42820364
12/05/2003 80.75p 81.50p 78.75p 80.00p 19749030
09/05/2003 79.00p 81.00p 78.75p 80.00p 35952788
08/05/2003 81.25p 82.50p 78.75p 80.00p 37325144
07/05/2003 81.00p 84.00p 79.50p 82.25p 89851352
06/05/2003 78.00p 81.50p 77.50p 81.00p 48808552
02/05/2003 75.00p 79.25p 75.00p 78.50p 32603632
01/05/2003 76.50p 77.50p 75.25p 75.50p 40826968
30/04/2003 76.75p 79.00p 75.75p 77.50p 87672960
29/04/2003 76.75p 80.00p 76.00p 76.75p 104711568
28/04/2003 72.50p 76.50p 72.25p 76.25p 26992480
25/04/2003 74.25p 76.50p 72.00p 72.50p 39066792
24/04/2003 80.00p 80.50p 74.75p 75.00p 43938392
23/04/2003 79.00p 81.25p 77.75p 79.50p 59593288

*Close Price adjusted for both dividends and splits