Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
23/01/2003 79.25p 79.75p 76.00p 78.50p 92204272
22/01/2003 81.50p 81.75p 77.50p 77.75p 63182092
21/01/2003 85.00p 85.75p 80.75p 81.25p 40659472
20/01/2003 87.00p 87.50p 83.25p 83.75p 41252432
17/01/2003 89.00p 89.50p 85.50p 86.00p 36371284
16/01/2003 89.50p 90.50p 88.50p 89.00p 29799940
15/01/2003 90.25p 91.00p 88.75p 89.00p 27159836
14/01/2003 91.25p 91.25p 89.25p 89.50p 26218110
13/01/2003 92.75p 93.25p 90.25p 91.25p 26120472
10/01/2003 92.00p 94.00p 89.75p 92.00p 53756912
09/01/2003 88.75p 92.50p 88.75p 91.50p 36237048
08/01/2003 92.25p 93.50p 88.50p 89.75p 42494664
07/01/2003 96.25p 97.25p 92.50p 93.25p 35507288
06/01/2003 99.00p 100.25p 94.50p 96.50p 41491260
03/01/2003 99.25p 102.50p 99.00p 100.50p 19785892
02/01/2003 95.75p 99.25p 94.25p 99.25p 10790483
31/12/2002 95.50p 96.75p 94.75p 96.00p 3035868
30/12/2002 92.50p 96.50p 92.50p 95.25p 7015212
27/12/2002 97.00p 97.25p 93.25p 93.25p 4042543
24/12/2002 96.00p 96.50p 94.25p 96.25p 6404754
23/12/2002 96.50p 97.00p 94.25p 96.00p 11328088
20/12/2002 96.75p 96.75p 94.25p 96.50p 18773192
19/12/2002 100.25p 101.75p 94.25p 95.00p 30982772
18/12/2002 99.00p 104.00p 98.75p 100.00p 31653280
17/12/2002 103.00p 104.00p 99.50p 100.00p 31082820
16/12/2002 99.25p 104.25p 99.00p 104.00p 26053514
13/12/2002 102.50p 102.50p 98.25p 99.50p 17909036
12/12/2002 102.75p 104.25p 100.75p 101.50p 26595912
11/12/2002 103.50p 104.75p 102.00p 103.50p 27358790
10/12/2002 101.25p 106.50p 100.25p 102.25p 38868488
09/12/2002 106.00p 106.25p 100.75p 101.75p 31017368
06/12/2002 107.25p 108.75p 103.25p 104.50p 18854348
05/12/2002 111.75p 111.75p 106.25p 106.75p 28023520
04/12/2002 111.25p 112.75p 106.25p 109.50p 34356564
03/12/2002 114.50p 115.75p 111.25p 111.25p 28675624
02/12/2002 119.75p 120.00p 114.25p 114.50p 29866908
29/11/2002 116.00p 119.00p 114.75p 115.00p 16929430
28/11/2002 114.00p 117.25p 112.50p 116.75p 16373397
27/11/2002 114.25p 114.25p 111.25p 113.50p 20526792
26/11/2002 115.75p 116.50p 113.25p 113.25p 31182636
25/11/2002 115.75p 117.25p 113.50p 115.75p 18670468
22/11/2002 117.00p 118.75p 114.75p 118.25p 27634794
21/11/2002 110.00p 117.00p 110.00p 115.75p 42760480
20/11/2002 111.25p 111.50p 109.50p 109.75p 25022168
19/11/2002 111.50p 112.75p 110.00p 110.75p 28312452
18/11/2002 111.50p 113.00p 109.25p 112.00p 17845896
15/11/2002 109.75p 112.75p 109.00p 112.00p 23364396
14/11/2002 105.50p 110.50p 105.25p 109.75p 21542220
13/11/2002 108.00p 108.00p 104.25p 106.50p 22135888
12/11/2002 110.25p 111.00p 105.25p 108.00p 53062280
11/11/2002 110.50p 112.50p 108.75p 111.50p 18531872
08/11/2002 112.25p 114.75p 111.00p 112.00p 18223056
07/11/2002 115.50p 117.50p 112.75p 113.00p 34240348
06/11/2002 117.50p 118.50p 113.25p 115.00p 41347864
05/11/2002 114.75p 118.25p 113.25p 117.50p 64539020
04/11/2002 111.50p 116.50p 109.75p 116.50p 56235688
01/11/2002 110.50p 111.50p 107.25p 108.75p 40010392
31/10/2002 108.00p 112.00p 107.00p 111.00p 32297848
30/10/2002 110.00p 110.50p 107.50p 108.00p 29823522
29/10/2002 112.00p 113.50p 108.50p 109.50p 32007572
28/10/2002 112.00p 114.75p 110.25p 114.25p 28401982
25/10/2002 109.75p 111.00p 107.25p 108.50p 21820232
24/10/2002 108.00p 112.00p 107.25p 111.00p 25425606
23/10/2002 112.00p 113.75p 107.00p 107.00p 53609448
22/10/2002 110.00p 118.25p 106.50p 108.25p 71984560
21/10/2002 112.75p 114.00p 110.75p 113.00p 37630776
18/10/2002 110.25p 113.50p 109.00p 112.75p 24282290
17/10/2002 105.50p 111.25p 105.50p 110.75p 65278492
16/10/2002 107.00p 109.25p 104.25p 105.25p 36336520
15/10/2002 103.00p 109.00p 102.00p 108.75p 83418216
14/10/2002 105.00p 105.25p 99.50p 101.75p 48462304
11/10/2002 96.50p 107.00p 95.75p 107.00p 53635748
10/10/2002 95.00p 96.75p 90.25p 96.00p 60112304
09/10/2002 96.00p 96.75p 92.75p 95.00p 38497008
08/10/2002 93.00p 97.50p 92.00p 92.50p 28485550
07/10/2002 89.00p 96.00p 88.25p 96.00p 54712140
04/10/2002 92.25p 94.50p 89.75p 91.25p 26729644
03/10/2002 92.75p 94.50p 88.00p 93.50p 41602992
02/10/2002 90.00p 93.00p 86.75p 93.00p 38742304
01/10/2002 87.00p 87.75p 84.50p 87.00p 49961044
30/09/2002 89.75p 89.75p 83.25p 86.50p 191449408
27/09/2002 90.00p 94.75p 89.25p 90.50p 47330548
26/09/2002 98.25p 101.75p 95.00p 100.50p 43545160
25/09/2002 90.50p 97.25p 87.25p 96.25p 30625260
24/09/2002 91.00p 94.25p 86.25p 93.00p 30604108
23/09/2002 95.00p 96.75p 90.25p 91.75p 28633140
20/09/2002 92.75p 99.00p 82.75p 94.50p 69492768
19/09/2002 97.00p 97.25p 91.50p 94.00p 62523568
18/09/2002 99.00p 100.50p 94.50p 95.25p 37901348
17/09/2002 102.00p 105.50p 100.50p 101.00p 55119776
16/09/2002 99.50p 108.50p 97.50p 99.00p 21474454
13/09/2002 104.00p 107.00p 97.25p 99.50p 48660360
12/09/2002 109.00p 109.00p 104.50p 104.75p 37235264
11/09/2002 114.00p 116.00p 109.25p 110.00p 31869190
10/09/2002 112.00p 115.00p 106.50p 114.50p 90896872
09/09/2002 113.25p 114.75p 108.75p 112.75p 31633776
06/09/2002 111.00p 116.00p 109.00p 115.00p 19174678
05/09/2002 114.00p 116.00p 107.75p 111.00p 30625616
04/09/2002 115.00p 116.25p 112.25p 113.75p 22560528
03/09/2002 116.50p 119.25p 112.50p 115.00p 30656788
02/09/2002 121.00p 122.00p 117.50p 118.00p 14983460
30/08/2002 122.00p 125.00p 119.00p 122.75p 14461091
29/08/2002 124.50p 128.25p 119.25p 120.50p 24352664
28/08/2002 130.75p 131.00p 124.50p 124.50p 314995200
27/08/2002 126.50p 132.50p 126.00p 130.75p 9824367
23/08/2002 129.00p 131.50p 125.75p 128.00p 29051996
22/08/2002 132.00p 133.00p 127.50p 130.00p 24321452
21/08/2002 130.00p 132.50p 128.50p 131.00p 24692098
20/08/2002 127.75p 130.50p 127.75p 128.00p 13882026
19/08/2002 127.00p 130.00p 118.50p 130.00p 24645812
16/08/2002 126.50p 129.75p 124.25p 128.00p 27948596
15/08/2002 122.00p 128.75p 122.00p 127.00p 26119628
14/08/2002 117.75p 124.00p 116.00p 121.75p 31548996
13/08/2002 115.25p 119.00p 114.50p 119.00p 32552878
12/08/2002 116.50p 119.00p 111.75p 115.75p 18155722
09/08/2002 117.00p 118.75p 113.75p 118.00p 19038388
08/08/2002 113.00p 115.00p 109.25p 114.50p 33540892
07/08/2002 111.75p 116.00p 110.75p 112.00p 30189344
06/08/2002 106.00p 114.00p 105.25p 112.00p 24087052
05/08/2002 107.75p 111.50p 106.50p 108.25p 21410258
02/08/2002 113.50p 114.50p 107.50p 107.75p 24125244
01/08/2002 115.00p 120.25p 111.25p 111.50p 23872360
31/07/2002 112.50p 119.50p 112.50p 116.75p 37472708
30/07/2002 116.00p 117.00p 110.50p 112.00p 22999474
29/07/2002 109.25p 115.00p 108.50p 115.00p 20925200
26/07/2002 105.75p 111.00p 101.75p 108.50p 31544052
25/07/2002 110.75p 113.00p 102.00p 106.50p 42753760
24/07/2002 107.00p 109.25p 98.75p 103.75p 41582180
23/07/2002 109.50p 112.25p 104.25p 105.00p 23334648
22/07/2002 115.00p 118.00p 107.00p 107.25p 20560612
19/07/2002 119.75p 119.75p 112.75p 114.00p 24554604
18/07/2002 115.75p 121.50p 115.75p 121.00p 33708860
17/07/2002 107.00p 117.50p 107.00p 115.50p 42011184
16/07/2002 114.25p 114.25p 101.50p 109.75p 47847040
15/07/2002 116.00p 116.00p 107.50p 112.00p 29488116
12/07/2002 115.75p 119.75p 108.25p 115.00p 59256184
11/07/2002 120.25p 121.50p 113.00p 113.00p 30155848
10/07/2002 123.00p 125.50p 120.75p 121.50p 27613308
09/07/2002 125.00p 130.00p 120.75p 122.00p 27259660
08/07/2002 125.75p 128.50p 123.50p 123.50p 20943028
05/07/2002 123.25p 127.75p 122.75p 127.75p 19453236
04/07/2002 123.00p 125.00p 119.50p 121.50p 17231848
03/07/2002 123.75p 128.25p 120.25p 120.25p 26588260
02/07/2002 130.50p 130.75p 123.75p 124.00p 22818680
01/07/2002 132.00p 132.00p 128.75p 131.50p 31808392
28/06/2002 129.75p 132.75p 126.00p 130.75p 50271556
27/06/2002 125.00p 128.00p 123.50p 125.50p 28475716
26/06/2002 124.00p 125.00p 120.50p 125.00p 38216716
25/06/2002 129.00p 129.25p 126.50p 127.00p 35164056
24/06/2002 129.50p 129.50p 124.50p 125.75p 28945174
21/06/2002 123.00p 129.00p 123.00p 127.50p 26423706
20/06/2002 125.50p 125.50p 125.50p 125.50p 36912180
19/06/2002 129.00p 129.00p 129.00p 129.00p 32833864
18/06/2002 130.25p 130.25p 130.25p 130.25p 21641986
17/06/2002 134.00p 134.00p 134.00p 134.00p 35464132
14/06/2002 131.25p 131.25p 131.25p 131.25p 53545956
13/06/2002 130.00p 130.00p 130.00p 130.00p 39127680
12/06/2002 133.00p 133.00p 133.00p 133.00p 30620818
11/06/2002 138.50p 138.50p 138.50p 138.50p 27622604
10/06/2002 135.00p 135.00p 135.00p 135.00p 40887908
07/06/2002 143.00p 143.00p 143.00p 143.00p 46412740
06/06/2002 144.75p 144.75p 144.75p 144.75p 20441868
05/06/2002 147.25p 147.25p 147.25p 147.25p 22038874
04/06/2002 151.25p 151.25p 151.25p 151.25p 0
03/06/2002 151.25p 151.25p 151.25p 151.25p 0
31/05/2002 151.25p 151.25p 151.25p 151.25p 43006968
30/05/2002 152.00p 152.00p 152.00p 152.00p 44062832
29/05/2002 155.00p 155.00p 155.00p 155.00p 68433960
28/05/2002 155.25p 155.25p 155.25p 155.25p 92076760
27/05/2002 151.00p 151.00p 151.00p 151.00p 41200816
24/05/2002 152.00p 152.00p 152.00p 152.00p 11290968
23/05/2002 151.50p 151.50p 151.50p 151.50p 21005048
22/05/2002 153.75p 153.75p 153.75p 153.75p 29828788
21/05/2002 153.75p 153.75p 153.75p 153.75p 24606428
20/05/2002 153.25p 153.25p 153.25p 153.25p 16492038
17/05/2002 153.00p 153.00p 153.00p 153.00p 11237683
16/05/2002 152.50p 152.50p 152.50p 152.50p 36682088
15/05/2002 154.00p 154.00p 154.00p 154.00p 35538440
14/05/2002 155.75p 155.75p 155.75p 155.75p 12649107
13/05/2002 156.50p 156.50p 156.50p 156.50p 9595488
10/05/2002 155.25p 155.25p 155.25p 155.25p 11043337
09/05/2002 156.00p 156.00p 156.00p 156.00p 15739852
08/05/2002 157.00p 157.00p 157.00p 157.00p 23104720
07/05/2002 155.75p 155.75p 155.75p 155.75p 11286150
03/05/2002 159.00p 159.00p 159.00p 159.00p 15160096
02/05/2002 156.50p 156.50p 156.50p 156.50p 14000794
01/05/2002 158.25p 158.25p 158.25p 158.25p 20842552
30/04/2002 157.25p 157.25p 157.25p 157.25p 14484833
29/04/2002 157.50p 157.50p 157.50p 157.50p 6683575
26/04/2002 159.25p 159.25p 159.25p 159.25p 13207411
25/04/2002 159.75p 159.75p 159.75p 159.75p 23724368
24/04/2002 164.25p 164.25p 164.25p 164.25p 5997511
23/04/2002 163.75p 163.75p 163.75p 163.75p 15647762
22/04/2002 164.00p 164.00p 164.00p 164.00p 14128330
19/04/2002 163.00p 163.00p 163.00p 163.00p 17305752
18/04/2002 162.00p 162.00p 162.00p 162.00p 25198580
17/04/2002 165.25p 165.25p 165.25p 165.25p 15394840
16/04/2002 164.00p 164.00p 164.00p 164.00p 18305376
15/04/2002 164.75p 164.75p 164.75p 164.75p 8703421
12/04/2002 163.25p 163.25p 163.25p 163.25p 14524612

*Close Price adjusted for both dividends and splits