Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/07/2002 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
11/04/2002 162.00p 162.00p 162.00p 162.00p 49175180
10/04/2002 166.50p 166.50p 166.50p 166.50p 37005680
09/04/2002 162.75p 162.75p 162.75p 162.75p 47588392
08/04/2002 159.00p 159.00p 159.00p 159.00p 25139200
05/04/2002 161.50p 161.50p 161.50p 161.50p 37197224
04/04/2002 159.75p 159.75p 159.75p 159.75p 42576472
03/04/2002 161.75p 161.75p 161.75p 161.75p 31371352
02/04/2002 164.00p 164.00p 164.00p 164.00p 29486156
01/04/2002 161.50p 161.50p 161.50p 161.50p 0
29/03/2002 161.50p 161.50p 161.50p 161.50p 0
28/03/2002 161.50p 161.50p 161.50p 161.50p 44688816
27/03/2002 160.75p 160.75p 160.75p 160.75p 74823512
26/03/2002 161.50p 161.50p 161.50p 161.50p 55936320
25/03/2002 162.00p 162.00p 162.00p 162.00p 50870064
22/03/2002 162.25p 162.25p 162.25p 162.25p 18320344
21/03/2002 163.00p 163.00p 163.00p 163.00p 28019386
20/03/2002 163.50p 163.50p 163.50p 163.50p 11844498
19/03/2002 164.00p 164.00p 164.00p 164.00p 19538582
18/03/2002 161.50p 161.50p 161.50p 161.50p 12307754
15/03/2002 161.75p 161.75p 161.75p 161.75p 17119956
14/03/2002 158.50p 158.50p 158.50p 158.50p 9426063
13/03/2002 158.50p 158.50p 158.50p 158.50p 11567812
12/03/2002 161.00p 161.00p 161.00p 161.00p 13506377
11/03/2002 160.00p 160.00p 160.00p 160.00p 13719509
08/03/2002 162.50p 162.50p 162.50p 162.50p 22208244
07/03/2002 157.50p 157.50p 157.50p 157.50p 18771236
06/03/2002 155.50p 155.50p 155.50p 155.50p 25652660
05/03/2002 153.50p 153.50p 153.50p 153.50p 26302668
04/03/2002 153.00p 153.00p 153.00p 153.00p 22512132
01/03/2002 152.00p 152.00p 152.00p 152.00p 28919272
28/02/2002 150.00p 150.00p 150.00p 150.00p 31971828
27/02/2002 147.75p 147.75p 147.75p 147.75p 34169216
26/02/2002 155.00p 155.00p 155.00p 155.00p 12307492
25/02/2002 152.50p 152.50p 152.50p 152.50p 10886701
22/02/2002 152.00p 152.00p 152.00p 152.00p 16154432
21/02/2002 152.00p 152.00p 152.00p 152.00p 13556308
20/02/2002 150.50p 150.50p 150.50p 150.50p 19763532
19/02/2002 150.75p 150.75p 150.75p 150.75p 18323584
18/02/2002 154.25p 154.25p 154.25p 154.25p 9816050
15/02/2002 156.00p 156.00p 156.00p 156.00p 12124888
14/02/2002 158.50p 158.50p 158.50p 158.50p 9549748
13/02/2002 156.00p 156.00p 156.00p 156.00p 12990655
12/02/2002 157.00p 157.00p 157.00p 157.00p 13359375
11/02/2002 159.00p 159.00p 159.00p 159.00p 13199427
08/02/2002 157.50p 157.50p 157.50p 157.50p 12061029
07/02/2002 155.00p 155.00p 155.00p 155.00p 13922251
06/02/2002 152.75p 152.75p 152.75p 152.75p 15735198
05/02/2002 152.50p 152.50p 152.50p 152.50p 16547122
04/02/2002 154.00p 154.00p 154.00p 154.00p 19267562
01/02/2002 154.25p 154.25p 154.25p 154.25p 21721248
31/01/2002 157.75p 157.75p 157.75p 157.75p 32753506
30/01/2002 158.00p 158.00p 158.00p 158.00p 26415184
29/01/2002 160.75p 160.75p 160.75p 160.75p 19129774
28/01/2002 163.00p 163.00p 163.00p 163.00p 23212752
25/01/2002 163.25p 163.25p 163.25p 163.25p 17467512
24/01/2002 162.50p 162.50p 162.50p 162.50p 71761904
23/01/2002 169.50p 169.50p 169.50p 169.50p 33775864
22/01/2002 169.00p 169.00p 169.00p 169.00p 39305360
21/01/2002 166.50p 166.50p 166.50p 166.50p 26894860
18/01/2002 169.25p 169.25p 169.25p 169.25p 20357592
17/01/2002 165.75p 165.75p 165.75p 165.75p 12604775
16/01/2002 164.75p 164.75p 164.75p 164.75p 49170912
15/01/2002 166.00p 166.00p 166.00p 166.00p 24493572
14/01/2002 164.00p 164.00p 164.00p 164.00p 13849064
11/01/2002 165.75p 165.75p 165.75p 165.75p 38717432
10/01/2002 162.50p 162.50p 162.50p 162.50p 19069948
09/01/2002 163.50p 163.50p 163.50p 163.50p 14315983
08/01/2002 160.25p 160.25p 160.25p 160.25p 27550692
07/01/2002 162.50p 162.50p 162.50p 162.50p 8985632
04/01/2002 161.75p 161.75p 161.75p 161.75p 11112896
03/01/2002 163.00p 163.00p 163.00p 163.00p 12083339
02/01/2002 160.00p 160.00p 160.00p 160.00p 10021914
01/01/2002 159.00p 159.00p 159.00p 159.00p 0
31/12/2001 159.00p 159.00p 159.00p 159.00p 653049
28/12/2001 159.00p 159.00p 159.00p 159.00p 3256784
27/12/2001 156.75p 156.75p 156.75p 156.75p 5642415
26/12/2001 156.00p 156.00p 156.00p 156.00p 0
25/12/2001 156.00p 156.00p 156.00p 156.00p 0
24/12/2001 156.00p 156.00p 156.00p 156.00p 375453
21/12/2001 154.50p 154.50p 154.50p 154.50p 10736247
20/12/2001 153.00p 153.00p 153.00p 153.00p 9734728
19/12/2001 154.00p 154.00p 154.00p 154.00p 8285550
18/12/2001 157.50p 157.50p 157.50p 157.50p 15765335
17/12/2001 157.50p 157.50p 157.50p 157.50p 11544962
14/12/2001 154.00p 154.00p 154.00p 154.00p 12690583
13/12/2001 156.00p 156.00p 156.00p 156.00p 13912216
12/12/2001 157.50p 157.50p 157.50p 157.50p 24181040
11/12/2001 160.75p 160.75p 160.75p 160.75p 24367370
10/12/2001 160.00p 160.00p 160.00p 160.00p 12478913
07/12/2001 159.75p 159.75p 159.75p 159.75p 22361144
06/12/2001 161.25p 161.25p 161.25p 161.25p 41422648
05/12/2001 154.50p 154.50p 154.50p 154.50p 19146766
04/12/2001 153.50p 153.50p 153.50p 153.50p 16764882
03/12/2001 150.00p 150.00p 150.00p 150.00p 12813832
30/11/2001 154.50p 154.50p 154.50p 154.50p 19603556
29/11/2001 154.50p 154.50p 154.50p 154.50p 22291104
28/11/2001 151.75p 151.75p 151.75p 151.75p 32259392
27/11/2001 156.00p 156.00p 156.00p 156.00p 20651696
26/11/2001 157.75p 157.75p 157.75p 157.75p 28755052
23/11/2001 156.00p 156.00p 156.00p 156.00p 23111772
22/11/2001 158.00p 158.00p 158.00p 158.00p 31240588
21/11/2001 157.50p 157.50p 157.50p 157.50p 102089176
20/11/2001 154.00p 154.00p 154.00p 154.00p 89824688
19/11/2001 162.00p 162.00p 162.00p 162.00p 17505740
16/11/2001 156.50p 156.50p 156.50p 156.50p 29250252
15/11/2001 156.00p 156.00p 156.00p 156.00p 23810772
14/11/2001 158.50p 158.50p 158.50p 158.50p 15859347
13/11/2001 162.00p 162.00p 162.00p 162.00p 8230576
12/11/2001 157.25p 157.25p 157.25p 157.25p 9204702
09/11/2001 163.00p 163.00p 163.00p 163.00p 8022598
08/11/2001 166.00p 166.00p 166.00p 166.00p 34800224
07/11/2001 161.75p 161.75p 161.75p 161.75p 11865386
06/11/2001 159.00p 159.00p 159.00p 159.00p 13668563
05/11/2001 157.00p 157.00p 157.00p 157.00p 13742979
02/11/2001 156.00p 156.00p 156.00p 156.00p 24108522
01/11/2001 150.50p 150.50p 150.50p 150.50p 9258454
31/10/2001 151.00p 151.00p 151.00p 151.00p 16756663
30/10/2001 147.75p 147.75p 147.75p 147.75p 16304203
29/10/2001 155.00p 155.00p 155.00p 155.00p 9378998
26/10/2001 157.00p 157.00p 157.00p 157.00p 10833210
25/10/2001 150.00p 150.00p 150.00p 150.00p 10896469
24/10/2001 156.25p 156.25p 156.25p 156.25p 7598656
23/10/2001 156.50p 156.50p 156.50p 156.50p 15201593
22/10/2001 150.75p 150.75p 150.75p 150.75p 7901594
19/10/2001 150.00p 150.00p 150.00p 150.00p 12792582
18/10/2001 154.75p 154.75p 154.75p 154.75p 9549849
17/10/2001 153.00p 153.00p 153.00p 153.00p 17286432
16/10/2001 149.00p 149.00p 149.00p 149.00p 22853452
15/10/2001 150.25p 150.25p 150.25p 150.25p 5771454
12/10/2001 151.50p 151.50p 151.50p 151.50p 15067963
11/10/2001 158.00p 158.00p 158.00p 158.00p 17726058
10/10/2001 156.00p 156.00p 156.00p 156.00p 12261351
09/10/2001 148.25p 148.25p 148.25p 148.25p 13814455
08/10/2001 157.50p 157.50p 157.50p 157.50p 7696292
05/10/2001 158.00p 158.00p 158.00p 158.00p 31907268
04/10/2001 158.25p 158.25p 158.25p 158.25p 26693564
03/10/2001 150.00p 150.00p 150.00p 150.00p 17131432
02/10/2001 148.50p 148.50p 148.50p 148.50p 16461536

*Close Price adjusted for both dividends and splits