Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
27/09/2001 140.00p 140.00p 140.00p 140.00p 16959468
26/09/2001 138.00p 138.00p 138.00p 138.00p 40626944
25/09/2001 144.75p 144.75p 144.75p 144.75p 36206812
24/09/2001 133.25p 133.25p 133.25p 133.25p 15103451
21/09/2001 135.00p 135.00p 135.00p 135.00p 38932580
20/09/2001 128.00p 128.00p 128.00p 128.00p 24459784
19/09/2001 135.00p 135.00p 135.00p 135.00p 12252790
18/09/2001 137.00p 137.00p 137.00p 137.00p 12854717
17/09/2001 145.00p 145.00p 145.00p 145.00p 25695206
14/09/2001 137.00p 137.00p 137.00p 137.00p 21986400
13/09/2001 143.00p 143.00p 143.00p 143.00p 28321488
12/09/2001 144.00p 144.00p 144.00p 144.00p 25979504
11/09/2001 142.25p 142.25p 142.25p 142.25p 21551792
10/09/2001 151.50p 151.50p 151.50p 151.50p 15428845
07/09/2001 154.25p 154.25p 154.25p 154.25p 14087180
06/09/2001 161.00p 161.00p 161.00p 161.00p 17972244
05/09/2001 166.00p 166.00p 166.00p 166.00p 17567880
04/09/2001 166.00p 166.00p 166.00p 166.00p 15361273
03/09/2001 170.25p 170.25p 170.25p 170.25p 10534843
31/08/2001 168.00p 168.00p 168.00p 168.00p 11994182
30/08/2001 169.25p 169.25p 169.25p 169.25p 21121154
29/08/2001 175.00p 175.00p 175.00p 175.00p 17775512
28/08/2001 171.50p 171.50p 171.50p 171.50p 9162789
27/08/2001 172.00p 172.00p 172.00p 172.00p 0
24/08/2001 172.00p 172.00p 172.00p 172.00p 9015508
23/08/2001 168.25p 168.25p 168.25p 168.25p 11067769
22/08/2001 168.50p 168.50p 168.50p 168.50p 14649028
21/08/2001 166.00p 166.00p 166.00p 166.00p 15200634
20/08/2001 162.00p 162.00p 162.00p 162.00p 6826534
17/08/2001 161.75p 161.75p 161.75p 161.75p 7660504
16/08/2001 164.25p 164.25p 164.25p 164.25p 7694518
15/08/2001 164.75p 164.75p 164.75p 164.75p 8542168
14/08/2001 165.75p 165.75p 165.75p 165.75p 18535074
13/08/2001 167.50p 167.50p 167.50p 167.50p 4093392
10/08/2001 165.00p 165.00p 165.00p 165.00p 9483069
09/08/2001 164.50p 164.50p 164.50p 164.50p 9261470
08/08/2001 167.00p 167.00p 167.00p 167.00p 16031609
07/08/2001 167.25p 167.25p 167.25p 167.25p 17621228
06/08/2001 169.75p 169.75p 169.75p 169.75p 6234560
03/08/2001 171.25p 171.25p 171.25p 171.25p 8997015
02/08/2001 169.00p 169.00p 169.00p 169.00p 12484716
01/08/2001 167.50p 167.50p 167.50p 167.50p 17006444
31/07/2001 168.00p 168.00p 168.00p 168.00p 10317667
30/07/2001 167.50p 167.50p 167.50p 167.50p 14688101
27/07/2001 168.50p 168.50p 168.50p 168.50p 16620815
26/07/2001 165.50p 165.50p 165.50p 165.50p 38146580
25/07/2001 164.00p 164.00p 164.00p 164.00p 21154280
24/07/2001 159.00p 159.00p 159.00p 159.00p 21727668
23/07/2001 160.50p 160.50p 160.50p 160.50p 10031839
20/07/2001 161.00p 161.00p 161.00p 161.00p 10555110
19/07/2001 163.75p 163.75p 163.75p 163.75p 13224425
18/07/2001 165.00p 165.00p 165.00p 165.00p 7361455
17/07/2001 164.25p 164.25p 164.25p 164.25p 6369525
16/07/2001 164.25p 164.25p 164.25p 164.25p 5386479
13/07/2001 163.50p 163.50p 163.50p 163.50p 8280915
12/07/2001 163.00p 163.00p 163.00p 163.00p 20285948
11/07/2001 157.00p 157.00p 157.00p 157.00p 9318934
10/07/2001 161.75p 161.75p 161.75p 161.75p 7571158
09/07/2001 161.25p 161.25p 161.25p 161.25p 8652524
06/07/2001 164.50p 164.50p 164.50p 164.50p 33973380
05/07/2001 162.25p 162.25p 162.25p 162.25p 8177561
04/07/2001 160.50p 160.50p 160.50p 160.50p 6880500
03/07/2001 161.50p 161.50p 161.50p 161.50p 17059848
02/07/2001 165.00p 165.00p 165.00p 165.00p 20674322
29/06/2001 161.25p 161.25p 161.25p 161.25p 23652062
28/06/2001 161.00p 161.00p 161.00p 161.00p 19663288
27/06/2001 156.00p 156.00p 156.00p 156.00p 11042255
26/06/2001 155.00p 155.00p 155.00p 155.00p 14139207
25/06/2001 157.50p 157.50p 157.50p 157.50p 17966036
22/06/2001 159.00p 159.00p 159.00p 159.00p 21039324
21/06/2001 157.00p 157.00p 157.00p 157.00p 13082405
20/06/2001 156.75p 156.75p 156.75p 156.75p 17389788
19/06/2001 153.50p 153.50p 153.50p 153.50p 18320208
18/06/2001 155.00p 155.00p 155.00p 155.00p 15131080
15/06/2001 159.00p 159.00p 159.00p 159.00p 17221006
14/06/2001 160.50p 160.50p 160.50p 160.50p 15859440
13/06/2001 157.25p 157.25p 157.25p 157.25p 15261602
12/06/2001 158.00p 158.00p 158.00p 158.00p 30579142
11/06/2001 158.75p 158.75p 158.75p 158.75p 21346612
08/06/2001 158.50p 158.50p 158.50p 158.50p 18708176
07/06/2001 158.00p 158.00p 158.00p 158.00p 11372801
06/06/2001 156.00p 156.00p 156.00p 156.00p 23497966
05/06/2001 153.75p 153.75p 153.75p 153.75p 6878109
04/06/2001 154.00p 154.00p 154.00p 154.00p 14860786
01/06/2001 151.00p 151.00p 151.00p 151.00p 10630872
31/05/2001 153.75p 153.75p 153.75p 153.75p 9077276
30/05/2001 154.50p 154.50p 154.50p 154.50p 7931563
29/05/2001 155.00p 155.00p 155.00p 155.00p 6956392
25/05/2001 155.50p 155.50p 155.50p 155.50p 8821187
24/05/2001 155.00p 155.00p 155.00p 155.00p 10041059
23/05/2001 154.25p 154.25p 154.25p 154.25p 12830429
22/05/2001 156.50p 156.50p 156.50p 156.50p 10556821
21/05/2001 157.00p 157.00p 157.00p 157.00p 10901456
18/05/2001 157.00p 157.00p 157.00p 157.00p 9432832
17/05/2001 156.50p 156.50p 156.50p 156.50p 21209162
16/05/2001 157.00p 157.00p 157.00p 157.00p 26567448
15/05/2001 156.50p 156.50p 156.50p 156.50p 7230629
14/05/2001 156.25p 156.25p 156.25p 156.25p 8137217
11/05/2001 163.00p 163.00p 163.00p 163.00p 23598088
10/05/2001 163.50p 163.50p 163.50p 163.50p 5762142
09/05/2001 162.75p 162.75p 162.75p 162.75p 8098657
08/05/2001 163.00p 163.00p 163.00p 163.00p 18180924
04/05/2001 160.25p 160.25p 160.25p 160.25p 26609218
03/05/2001 163.00p 163.00p 163.00p 163.00p 9361585
02/05/2001 165.25p 165.25p 165.25p 165.25p 11573683
01/05/2001 164.00p 164.00p 164.00p 164.00p 15445520
30/04/2001 164.75p 164.75p 164.75p 164.75p 12198883
27/04/2001 162.00p 162.00p 162.00p 162.00p 15922682
26/04/2001 161.25p 161.25p 161.25p 161.25p 29419288
25/04/2001 163.25p 163.25p 163.25p 163.25p 14101318
24/04/2001 163.50p 163.50p 163.50p 163.50p 13704969
23/04/2001 160.50p 160.50p 160.50p 160.50p 11339929
20/04/2001 161.25p 161.25p 161.25p 161.25p 22691688
19/04/2001 159.00p 159.00p 159.00p 159.00p 12681081
18/04/2001 161.00p 161.00p 161.00p 161.00p 15411528
17/04/2001 155.50p 155.50p 155.50p 155.50p 9653716
12/04/2001 157.00p 157.00p 157.00p 157.00p 22516500
11/04/2001 161.00p 161.00p 161.00p 161.00p 10362152
10/04/2001 163.75p 163.75p 163.75p 163.75p 13129124
09/04/2001 164.00p 164.00p 164.00p 164.00p 9491614
06/04/2001 159.00p 159.00p 159.00p 159.00p 6253828
05/04/2001 163.75p 163.75p 163.75p 163.75p 8677455
04/04/2001 162.75p 162.75p 162.75p 162.75p 26242492
03/04/2001 162.25p 162.25p 162.25p 162.25p 17030792
02/04/2001 164.25p 164.25p 164.25p 164.25p 9957537
30/03/2001 162.00p 162.00p 162.00p 162.00p 16042691
29/03/2001 162.50p 162.50p 162.50p 162.50p 18026214
28/03/2001 159.00p 159.00p 159.00p 159.00p 13127317
27/03/2001 161.25p 161.25p 161.25p 161.25p 10929507
26/03/2001 157.00p 157.00p 157.00p 157.00p 15327018
23/03/2001 150.00p 150.00p 150.00p 150.00p 14829118
22/03/2001 144.75p 144.75p 144.75p 144.75p 14092974
21/03/2001 153.00p 153.00p 153.00p 153.00p 9935569
20/03/2001 156.00p 156.00p 156.00p 156.00p 10203831
19/03/2001 154.00p 154.00p 154.00p 154.00p 17184602
16/03/2001 152.75p 152.75p 152.75p 152.75p 15582724
15/03/2001 159.75p 159.75p 159.75p 159.75p 10505304
14/03/2001 155.25p 155.25p 155.25p 155.25p 19214568
13/03/2001 158.00p 158.00p 158.00p 158.00p 28253056
12/03/2001 161.50p 161.50p 161.50p 161.50p 8462757
09/03/2001 164.00p 164.00p 164.00p 164.00p 6513841
08/03/2001 165.00p 165.00p 165.00p 165.00p 13922557
07/03/2001 165.75p 165.75p 165.75p 165.75p 22164140
06/03/2001 171.00p 171.00p 171.00p 171.00p 8331896
05/03/2001 169.75p 169.75p 169.75p 169.75p 5197335
02/03/2001 169.00p 169.00p 169.00p 169.00p 10550872
01/03/2001 168.75p 168.75p 168.75p 168.75p 16046286
28/02/2001 173.50p 173.50p 173.50p 173.50p 7206250
27/02/2001 173.00p 173.00p 173.00p 173.00p 22356600
26/02/2001 170.50p 170.50p 170.50p 170.50p 7235632
23/02/2001 172.75p 172.75p 172.75p 172.75p 6286247
22/02/2001 171.00p 171.00p 171.00p 171.00p 13524805
21/02/2001 169.25p 169.25p 169.25p 169.25p 12947494
20/02/2001 170.50p 170.50p 170.50p 170.50p 10796594
19/02/2001 172.50p 172.50p 172.50p 172.50p 7241197
16/02/2001 172.50p 172.50p 172.50p 172.50p 14498090
15/02/2001 173.50p 173.50p 173.50p 173.50p 10385037
14/02/2001 177.00p 177.00p 177.00p 177.00p 18824436
13/02/2001 175.50p 175.50p 175.50p 175.50p 15727202
12/02/2001 174.75p 174.75p 174.75p 174.75p 13658897
09/02/2001 173.00p 173.00p 173.00p 173.00p 16607929
08/02/2001 172.00p 172.00p 172.00p 172.00p 4934580
07/02/2001 172.50p 172.50p 172.50p 172.50p 16440004
06/02/2001 172.25p 172.25p 172.25p 172.25p 18688316
05/02/2001 170.00p 170.00p 170.00p 170.00p 5282426
02/02/2001 170.50p 170.50p 170.50p 170.50p 4952231
01/02/2001 172.00p 172.00p 172.00p 172.00p 14449417
31/01/2001 167.75p 167.75p 167.75p 167.75p 20080864
30/01/2001 175.00p 175.00p 175.00p 175.00p 8239979
29/01/2001 174.50p 174.50p 174.50p 174.50p 7356613
26/01/2001 171.50p 171.50p 171.50p 171.50p 7496575
25/01/2001 168.25p 168.25p 168.25p 168.25p 6162989
24/01/2001 172.00p 172.00p 172.00p 172.00p 9040176
23/01/2001 169.00p 169.00p 169.00p 169.00p 20333246
22/01/2001 168.50p 168.50p 168.50p 168.50p 11034671
19/01/2001 170.00p 170.00p 170.00p 170.00p 11374996
18/01/2001 174.50p 174.50p 174.50p 174.50p 9496012
17/01/2001 170.00p 170.00p 170.00p 170.00p 29093328
16/01/2001 169.00p 169.00p 169.00p 169.00p 34397808
15/01/2001 176.00p 176.00p 176.00p 176.00p 8452243
12/01/2001 180.25p 180.25p 180.25p 180.25p 14671937
11/01/2001 183.00p 183.00p 183.00p 183.00p 48841368
10/01/2001 191.25p 191.25p 191.25p 191.25p 33814952
09/01/2001 180.00p 180.00p 180.00p 180.00p 22612178
08/01/2001 184.00p 184.00p 184.00p 184.00p 21441660
05/01/2001 183.50p 183.50p 183.50p 183.50p 18033946
04/01/2001 187.75p 187.75p 187.75p 187.75p 19514040
03/01/2001 183.00p 183.00p 183.00p 183.00p 9621425
02/01/2001 183.25p 183.25p 183.25p 183.25p 8962865
29/12/2000 184.50p 184.50p 184.50p 184.50p 3109999
28/12/2000 184.00p 184.00p 184.00p 184.00p 1993457
27/12/2000 186.00p 186.00p 186.00p 186.00p 2654992
22/12/2000 180.25p 180.25p 180.25p 180.25p 1025115
21/12/2000 182.25p 182.25p 182.25p 182.25p 10980930
20/12/2000 180.75p 180.75p 180.75p 180.75p 11113441
19/12/2000 180.25p 180.25p 180.25p 180.25p 17329104
18/12/2000 177.25p 177.25p 177.25p 177.25p 10468579
15/12/2000 173.25p 173.25p 173.25p 173.25p 17457640
14/12/2000 177.00p 177.00p 177.00p 177.00p 15515767
13/12/2000 175.00p 175.00p 175.00p 175.00p 19162668

*Close Price adjusted for both dividends and splits