Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
31/05/2023 228.90p 232.20p 228.00p 228.10p 29550192
30/05/2023 229.00p 232.50p 227.91p 230.30p 20357180
26/05/2023 229.00p 229.76p 224.60p 228.10p 14243998
25/05/2023 230.50p 230.80p 225.10p 228.00p 11941520
24/05/2023 235.30p 243.93p 227.40p 229.60p 23809384
23/05/2023 236.70p 238.80p 235.70p 237.50p 11000238
22/05/2023 235.20p 236.60p 233.73p 236.60p 13137218
19/05/2023 233.30p 237.60p 232.94p 235.20p 9700016
18/05/2023 232.80p 234.00p 231.90p 232.80p 6875646
17/05/2023 228.60p 230.97p 228.00p 230.40p 17781696
16/05/2023 233.00p 233.42p 229.70p 230.00p 10247475
15/05/2023 232.70p 234.20p 230.80p 232.70p 8234475
12/05/2023 230.80p 245.13p 229.40p 230.80p 12318939
11/05/2023 226.70p 229.70p 225.18p 229.70p 14204367
10/05/2023 227.70p 229.40p 225.10p 226.10p 8724416
09/05/2023 229.50p 229.90p 225.00p 226.10p 11505447
05/05/2023 226.30p 229.30p 225.20p 228.30p 11807227
04/05/2023 231.50p 231.82p 222.30p 224.10p 25503356
03/05/2023 230.00p 233.00p 228.50p 231.60p 14770478
02/05/2023 234.00p 236.80p 227.80p 227.80p 18206616
28/04/2023 236.40p 236.90p 230.60p 234.10p 57460274
27/04/2023 239.00p 239.70p 235.00p 235.00p 28873744
26/04/2023 250.60p 254.20p 249.60p 253.00p 20318796
25/04/2023 253.20p 253.90p 250.70p 251.40p 14154751
24/04/2023 252.70p 255.50p 251.80p 254.80p 14250893
21/04/2023 252.60p 255.93p 251.40p 254.10p 14340031
20/04/2023 254.80p 255.50p 252.83p 253.80p 9598440
19/04/2023 252.10p 254.20p 251.20p 253.30p 10597538
18/04/2023 250.40p 254.00p 249.92p 252.40p 11958122
17/04/2023 251.20p 252.00p 248.00p 249.00p 13546740
14/04/2023 249.20p 252.00p 247.00p 250.10p 17186172
13/04/2023 247.60p 249.20p 247.00p 249.10p 14743776
12/04/2023 249.50p 251.25p 246.90p 246.90p 19015338
11/04/2023 244.20p 248.50p 243.10p 248.50p 24740688
06/04/2023 236.80p 242.50p 236.78p 242.00p 13210112
05/04/2023 237.90p 238.21p 234.80p 234.80p 10717796
04/04/2023 239.70p 241.70p 236.90p 237.10p 12858570
03/04/2023 239.40p 241.70p 238.00p 238.00p 15676122
31/03/2023 241.60p 242.70p 237.90p 238.90p 17256830
30/03/2023 238.20p 243.32p 237.80p 241.80p 15358805
29/03/2023 231.40p 237.20p 229.80p 236.80p 11882879
28/03/2023 232.50p 233.40p 227.45p 229.60p 21444670
27/03/2023 233.20p 234.60p 228.10p 229.40p 20476224
24/03/2023 228.00p 229.60p 221.80p 229.40p 31219336
23/03/2023 235.00p 235.40p 228.90p 228.90p 19792712
22/03/2023 237.10p 238.10p 235.00p 235.50p 24780948
21/03/2023 235.10p 239.70p 233.90p 237.60p 36632060
20/03/2023 220.90p 230.80p 215.60p 230.50p 42519432
17/03/2023 235.40p 238.30p 225.35p 226.60p 32679438
16/03/2023 233.90p 238.50p 229.20p 234.40p 20941272
15/03/2023 242.80p 243.20p 228.95p 230.00p 30884260
14/03/2023 240.10p 248.10p 238.10p 244.00p 23753412
13/03/2023 252.00p 253.20p 239.70p 241.30p 34517956
10/03/2023 258.60p 259.40p 250.50p 252.00p 30438618
09/03/2023 261.90p 264.60p 259.95p 263.20p 19789716
08/03/2023 263.00p 311.13p 258.00p 261.50p 36707448
07/03/2023 263.70p 269.40p 263.50p 265.80p 27858914
06/03/2023 265.10p 267.90p 261.21p 263.60p 9704635
03/03/2023 258.10p 264.40p 256.10p 263.90p 25266904
02/03/2023 257.00p 258.20p 254.47p 255.50p 13907117
01/03/2023 255.20p 258.20p 253.50p 257.10p 25941670
28/02/2023 255.90p 260.20p 254.20p 255.90p 16909936
27/02/2023 255.90p 258.10p 255.40p 256.50p 11861717
24/02/2023 254.10p 256.30p 252.60p 253.50p 7764974
23/02/2023 251.80p 255.60p 251.80p 253.40p 15770130
22/02/2023 252.70p 254.60p 250.30p 251.80p 11341818
21/02/2023 259.00p 259.30p 255.40p 255.40p 10352381
20/02/2023 260.90p 261.26p 258.65p 259.50p 43655028
17/02/2023 258.10p 260.60p 255.80p 260.00p 22669024
16/02/2023 259.60p 261.80p 258.20p 259.50p 13995212
15/02/2023 255.20p 258.70p 254.10p 258.30p 7412920
14/02/2023 256.40p 257.10p 254.00p 254.70p 8299939
13/02/2023 254.20p 255.50p 252.80p 254.90p 8839820
10/02/2023 255.20p 255.70p 250.50p 253.60p 13183750
09/02/2023 254.00p 257.40p 253.70p 256.00p 12414395
08/02/2023 255.20p 256.60p 253.30p 253.30p 11646466
07/02/2023 257.50p 257.79p 253.40p 254.10p 14819114
06/02/2023 260.10p 260.20p 255.00p 256.70p 8465710
03/02/2023 259.80p 261.30p 257.60p 261.30p 11974293
02/02/2023 256.00p 261.10p 255.80p 259.80p 9674814
01/02/2023 254.50p 255.50p 253.55p 254.90p 11272905
31/01/2023 254.00p 256.00p 252.00p 254.00p 14758674
30/01/2023 257.80p 258.70p 252.20p 256.00p 29409646
27/01/2023 260.40p 261.40p 257.90p 260.80p 6305043
26/01/2023 262.00p 262.00p 258.60p 259.80p 8617269
25/01/2023 260.40p 261.80p 257.75p 258.80p 6590020
24/01/2023 257.70p 261.08p 256.50p 259.60p 11304235
23/01/2023 255.70p 259.00p 255.30p 256.80p 15631298
20/01/2023 254.20p 256.50p 253.60p 254.90p 6630155
19/01/2023 259.00p 259.70p 253.10p 253.20p 8679348
18/01/2023 256.50p 260.80p 256.10p 259.10p 23446820
17/01/2023 258.40p 259.91p 256.30p 257.50p 8320195
16/01/2023 259.60p 259.90p 256.40p 258.60p 7370905
13/01/2023 260.50p 261.90p 258.40p 258.90p 12560328
12/01/2023 254.00p 260.31p 253.45p 259.60p 11998003
11/01/2023 257.20p 257.20p 248.40p 252.20p 24791184
10/01/2023 258.80p 259.80p 256.60p 258.30p 20095666
09/01/2023 259.30p 263.20p 259.00p 261.00p 12547686
06/01/2023 259.40p 259.71p 255.70p 258.40p 8825649
05/01/2023 256.10p 258.80p 255.20p 258.00p 9161770
04/01/2023 253.70p 257.50p 253.60p 256.80p 13388539
03/01/2023 251.10p 255.83p 251.00p 252.10p 23556810
30/12/2022 251.80p 253.90p 249.50p 249.50p 3455983
29/12/2022 250.50p 252.80p 248.51p 252.50p 4305433
28/12/2022 252.20p 253.80p 251.10p 251.70p 4884562
23/12/2022 250.00p 252.70p 249.20p 250.60p 2617338
22/12/2022 253.20p 255.20p 248.40p 250.10p 5576171
21/12/2022 247.40p 253.00p 246.90p 253.00p 12774169
20/12/2022 244.80p 248.10p 243.40p 246.20p 8574501
19/12/2022 247.90p 249.30p 246.70p 247.10p 10795994
16/12/2022 253.80p 254.20p 244.10p 246.90p 38566712
15/12/2022 257.10p 257.70p 252.90p 254.10p 10829781
14/12/2022 258.20p 259.60p 257.40p 258.60p 8746163
13/12/2022 253.10p 261.90p 252.20p 258.20p 11469028
12/12/2022 253.10p 254.40p 251.20p 252.00p 9875598
09/12/2022 252.50p 255.05p 251.00p 254.70p 7216081
08/12/2022 254.60p 254.60p 251.95p 252.10p 7036532
07/12/2022 255.20p 256.90p 252.90p 253.40p 10158926
06/12/2022 254.40p 257.59p 253.50p 256.10p 10241851
05/12/2022 255.10p 259.30p 253.60p 255.10p 12119591
02/12/2022 255.90p 257.60p 252.20p 254.90p 5893572
01/12/2022 254.30p 257.60p 252.70p 255.30p 7085174
30/11/2022 255.60p 256.30p 251.60p 251.60p 35905112
29/11/2022 255.00p 260.30p 251.22p 254.40p 27918150
28/11/2022 259.50p 261.00p 256.40p 256.70p 6962238
25/11/2022 260.50p 261.30p 258.10p 260.90p 5792901
24/11/2022 260.10p 263.80p 259.70p 260.90p 4283413
23/11/2022 258.80p 261.40p 257.80p 260.20p 5900774
22/11/2022 260.90p 262.60p 258.00p 258.20p 10589391
21/11/2022 259.20p 261.40p 191.37p 260.50p 7588932
18/11/2022 261.70p 265.40p 258.30p 261.40p 19470520
17/11/2022 248.00p 254.30p 246.80p 253.60p 13488920
16/11/2022 246.40p 248.00p 244.50p 248.00p 9598703
15/11/2022 246.90p 249.10p 243.30p 246.30p 10911798
14/11/2022 250.30p 251.95p 246.30p 248.20p 12719071
11/11/2022 247.00p 254.70p 245.80p 249.20p 26074390
10/11/2022 235.20p 246.80p 234.50p 246.80p 14989718
09/11/2022 238.50p 239.30p 234.70p 236.30p 8885813
08/11/2022 238.00p 240.10p 236.00p 239.50p 11776073
07/11/2022 236.90p 240.80p 235.60p 239.20p 8859675
04/11/2022 233.80p 239.10p 231.50p 238.30p 10897151
03/11/2022 231.90p 233.20p 227.80p 231.30p 15336855
02/11/2022 236.40p 237.40p 233.30p 234.20p 8064649
01/11/2022 236.30p 237.90p 234.10p 235.10p 9995329
31/10/2022 230.90p 234.90p 230.02p 232.90p 17076276
28/10/2022 228.50p 231.90p 226.60p 230.50p 10066112
27/10/2022 232.50p 234.30p 231.00p 231.90p 12291447
26/10/2022 233.90p 236.10p 231.80p 234.10p 21652532
25/10/2022 234.20p 235.17p 228.34p 235.00p 11799280
24/10/2022 229.90p 235.60p 229.40p 232.30p 18675538
21/10/2022 228.20p 230.30p 224.90p 228.70p 11248771
20/10/2022 227.00p 233.00p 224.50p 229.90p 12267064
19/10/2022 228.50p 230.29p 221.66p 228.00p 10429984
18/10/2022 230.00p 233.80p 227.40p 227.40p 21662464
17/10/2022 218.20p 229.80p 217.53p 226.50p 20689804
14/10/2022 221.60p 225.60p 217.53p 218.60p 16703530
13/10/2022 202.60p 218.20p 201.40p 217.30p 22972608
12/10/2022 212.00p 212.00p 202.40p 204.10p 24849500
11/10/2022 221.20p 221.34p 212.30p 212.30p 24412836
10/10/2022 220.10p 227.80p 219.90p 223.90p 10024383
07/10/2022 223.10p 225.50p 220.00p 221.80p 8275152
06/10/2022 227.80p 229.90p 223.50p 224.20p 17129848
05/10/2022 234.00p 236.51p 224.60p 225.70p 13108127
04/10/2022 230.00p 235.52p 227.80p 235.00p 26339226
03/10/2022 212.70p 221.93p 211.32p 221.90p 26647000
30/09/2022 212.50p 221.20p 212.50p 216.50p 23191660
29/09/2022 218.20p 219.54p 208.90p 212.50p 29042040
28/09/2022 228.70p 230.50p 212.90p 220.30p 46731568
27/09/2022 244.30p 245.10p 233.40p 233.40p 20324356
26/09/2022 245.20p 245.20p 239.38p 242.30p 18727888
23/09/2022 255.10p 257.00p 244.40p 246.20p 14035945
22/09/2022 260.00p 262.86p 254.60p 254.90p 8314829
21/09/2022 257.90p 262.00p 256.30p 262.00p 10105939
20/09/2022 264.10p 266.20p 258.30p 259.30p 21586102
19/09/2022 260.00p 265.11p 258.10p 262.00p 19842530
16/09/2022 260.00p 265.11p 258.10p 262.00p 19842530
15/09/2022 260.90p 263.80p 259.90p 262.90p 5501279
14/09/2022 261.00p 262.50p 256.30p 259.80p 8880446
13/09/2022 266.70p 269.90p 261.10p 262.30p 15963990
12/09/2022 262.00p 267.70p 261.15p 265.80p 8624019
09/09/2022 258.10p 262.87p 257.80p 262.30p 13960580
08/09/2022 257.00p 258.10p 251.70p 256.60p 9584580
07/09/2022 255.00p 256.60p 253.70p 255.00p 29444432
06/09/2022 253.70p 262.27p 252.80p 258.00p 18304826
05/09/2022 251.30p 253.62p 247.40p 253.50p 9847942
02/09/2022 246.40p 256.17p 245.60p 254.70p 12187726
01/09/2022 250.00p 250.80p 244.10p 245.40p 11805650
31/08/2022 256.20p 257.13p 251.20p 252.50p 18348154
30/08/2022 253.10p 258.60p 252.00p 254.70p 8618634
29/08/2022 260.00p 261.80p 255.50p 255.50p 6466866
26/08/2022 260.00p 261.80p 255.50p 255.50p 6466866
25/08/2022 263.60p 263.60p 257.00p 258.40p 7577499
24/08/2022 262.30p 263.50p 256.20p 259.40p 8879381
23/08/2022 262.90p 265.50p 262.00p 263.40p 6283723
22/08/2022 269.50p 270.87p 262.80p 263.80p 11477641
19/08/2022 270.30p 272.90p 269.01p 270.00p 9081944
18/08/2022 277.40p 277.40p 269.80p 270.60p 12411715
17/08/2022 286.80p 287.90p 280.60p 282.30p 12341138
16/08/2022 284.40p 286.60p 283.80p 283.90p 11131388
15/08/2022 283.20p 284.30p 281.60p 284.30p 7588685

*Close Price adjusted for both dividends and splits