Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
24/02/2000 149.50p 149.50p 149.50p 149.50p 18836274
23/02/2000 149.25p 149.25p 149.25p 149.25p 18244856
22/02/2000 143.00p 143.00p 143.00p 143.00p 20713848
21/02/2000 151.75p 151.75p 151.75p 151.75p 20660876
18/02/2000 150.00p 150.00p 150.00p 150.00p 21719932
17/02/2000 148.75p 148.75p 148.75p 148.75p 26560880
16/02/2000 135.50p 135.50p 135.50p 135.50p 17957702
15/02/2000 131.00p 131.00p 131.00p 131.00p 23357488
14/02/2000 139.25p 139.25p 139.25p 139.25p 13569164
11/02/2000 143.50p 143.50p 143.50p 143.50p 14736093
10/02/2000 142.25p 142.25p 142.25p 142.25p 13383073
09/02/2000 146.50p 146.50p 146.50p 146.50p 31924988
08/02/2000 139.50p 139.50p 139.50p 139.50p 29148820
07/02/2000 133.50p 133.50p 133.50p 133.50p 14494839
04/02/2000 134.75p 134.75p 134.75p 134.75p 11671658
03/02/2000 142.00p 142.00p 142.00p 142.00p 14328217
02/02/2000 142.00p 142.00p 142.00p 142.00p 30009088
01/02/2000 147.25p 147.25p 147.25p 147.25p 19776536
31/01/2000 146.75p 146.75p 146.75p 146.75p 24757556
28/01/2000 142.75p 142.75p 142.75p 142.75p 24942784
27/01/2000 150.50p 150.50p 150.50p 150.50p 12860212
26/01/2000 152.25p 152.25p 152.25p 152.25p 22989224
25/01/2000 148.75p 148.75p 148.75p 148.75p 9057185
24/01/2000 149.75p 149.75p 149.75p 149.75p 8776748
21/01/2000 153.50p 153.50p 153.50p 153.50p 56361116
20/01/2000 143.75p 143.75p 143.75p 143.75p 32044646
19/01/2000 144.25p 144.25p 144.25p 144.25p 16803760
18/01/2000 151.25p 151.25p 151.25p 151.25p 9429306
17/01/2000 155.50p 155.50p 155.50p 155.50p 9025824
14/01/2000 156.25p 156.25p 156.25p 156.25p 22184356
13/01/2000 153.50p 153.50p 153.50p 153.50p 10141694
12/01/2000 159.50p 159.50p 159.50p 159.50p 10501579
11/01/2000 153.25p 153.25p 153.25p 153.25p 10953363
10/01/2000 160.00p 160.00p 160.00p 160.00p 11597558
07/01/2000 161.25p 161.25p 161.25p 161.25p 8534782
06/01/2000 160.25p 160.25p 160.25p 160.25p 4819357
05/01/2000 162.00p 162.00p 162.00p 162.00p 2934115
04/01/2000 166.00p 166.00p 166.00p 166.00p 9671807
30/12/1999 168.50p 168.50p 168.50p 168.50p 1165170
29/12/1999 170.00p 170.00p 170.00p 170.00p 987047
24/12/1999 169.00p 169.00p 169.00p 169.00p 1502297
23/12/1999 167.50p 167.50p 167.50p 167.50p 3556180
22/12/1999 166.00p 166.00p 166.00p 166.00p 1450145
21/12/1999 163.50p 163.50p 163.50p 163.50p 4620106
20/12/1999 161.25p 161.25p 161.25p 161.25p 5791435
17/12/1999 164.25p 164.25p 164.25p 164.25p 15245456
16/12/1999 160.00p 160.00p 160.00p 160.00p 17236418
15/12/1999 158.75p 158.75p 158.75p 158.75p 13965094
14/12/1999 164.75p 164.75p 164.75p 164.75p 12772964
13/12/1999 171.75p 171.75p 171.75p 171.75p 9269438
10/12/1999 171.50p 171.50p 171.50p 171.50p 13172330
09/12/1999 171.00p 171.00p 171.00p 171.00p 13537450
08/12/1999 169.50p 169.50p 169.50p 169.50p 14265095
07/12/1999 173.00p 173.00p 173.00p 173.00p 7118043
06/12/1999 172.00p 172.00p 172.00p 172.00p 8386274
03/12/1999 170.00p 170.00p 170.00p 170.00p 18715100
02/12/1999 167.25p 167.25p 167.25p 167.25p 12884944
01/12/1999 172.75p 172.75p 172.75p 172.75p 6851878
30/11/1999 172.50p 172.50p 172.50p 172.50p 9969411
29/11/1999 175.75p 175.75p 175.75p 175.75p 13696509
26/11/1999 173.25p 173.25p 173.25p 173.25p 10828378
25/11/1999 178.00p 178.00p 178.00p 178.00p 26251990
24/11/1999 179.25p 179.25p 179.25p 179.25p 11670452
23/11/1999 178.00p 178.00p 178.00p 178.00p 12611855
22/11/1999 170.25p 170.25p 170.25p 170.25p 7715262
19/11/1999 170.25p 170.25p 170.25p 170.25p 12818865
18/11/1999 175.00p 175.00p 175.00p 175.00p 13322359
17/11/1999 172.25p 172.25p 172.25p 172.25p 22244634
16/11/1999 171.00p 171.00p 171.00p 171.00p 11456343
15/11/1999 172.50p 172.50p 172.50p 172.50p 12505673
12/11/1999 171.25p 171.25p 171.25p 171.25p 29238180
11/11/1999 165.75p 165.75p 165.75p 165.75p 12505018
10/11/1999 163.75p 163.75p 163.75p 163.75p 9030326
09/11/1999 163.25p 163.25p 163.25p 163.25p 13122548
08/11/1999 162.50p 162.50p 162.50p 162.50p 5410085
05/11/1999 164.75p 164.75p 164.75p 164.75p 8906986
04/11/1999 164.00p 164.00p 164.00p 164.00p 10451712
03/11/1999 163.50p 163.50p 163.50p 163.50p 6830259
02/11/1999 168.00p 168.00p 168.00p 168.00p 9513848
01/11/1999 167.00p 167.00p 167.00p 167.00p 5691117
29/10/1999 169.00p 169.00p 169.00p 169.00p 8476925
28/10/1999 165.00p 165.00p 165.00p 165.00p 13597822
27/10/1999 166.50p 166.50p 166.50p 166.50p 5912666
26/10/1999 169.75p 169.75p 169.75p 169.75p 4184722
25/10/1999 168.50p 168.50p 168.50p 168.50p 3321988
22/10/1999 169.75p 169.75p 169.75p 169.75p 4095323
21/10/1999 167.75p 167.75p 167.75p 167.75p 12886232
20/10/1999 178.75p 178.75p 178.75p 178.75p 13069884
19/10/1999 175.00p 175.00p 175.00p 175.00p 13719901
18/10/1999 172.25p 172.25p 172.25p 172.25p 14041829
15/10/1999 172.75p 172.75p 172.75p 172.75p 15389177
14/10/1999 168.00p 168.00p 168.00p 168.00p 19971148
13/10/1999 162.75p 162.75p 162.75p 162.75p 12792887
12/10/1999 165.25p 165.25p 165.25p 165.25p 13546131
11/10/1999 171.00p 171.00p 171.00p 171.00p 10318126
08/10/1999 170.75p 170.75p 170.75p 170.75p 9456747
07/10/1999 170.00p 170.00p 170.00p 170.00p 10038460
06/10/1999 169.25p 169.25p 169.25p 169.25p 10166744
05/10/1999 173.25p 173.25p 173.25p 173.25p 5658861
04/10/1999 170.50p 170.50p 170.50p 170.50p 6511738
01/10/1999 171.50p 171.50p 171.50p 171.50p 8351250
30/09/1999 172.25p 172.25p 172.25p 172.25p 13170820
29/09/1999 172.25p 172.25p 172.25p 172.25p 21823792
28/09/1999 180.50p 180.50p 180.50p 180.50p 14564587
27/09/1999 184.25p 184.25p 184.25p 184.25p 30338708
24/09/1999 180.50p 180.50p 180.50p 180.50p 178335664
23/09/1999 192.00p 192.00p 192.00p 192.00p 11574203
22/09/1999 189.25p 189.25p 189.25p 189.25p 36049836
21/09/1999 191.00p 191.00p 191.00p 191.00p 18174728
20/09/1999 195.25p 195.25p 195.25p 195.25p 12363277
17/09/1999 194.75p 194.75p 194.75p 194.75p 13499833
16/09/1999 193.75p 193.75p 193.75p 193.75p 19205606
15/09/1999 194.00p 194.00p 194.00p 194.00p 19731080
14/09/1999 195.50p 195.50p 195.50p 195.50p 31845844
13/09/1999 198.00p 198.00p 198.00p 198.00p 11801092
10/09/1999 198.25p 198.25p 198.25p 198.25p 24974152
09/09/1999 200.75p 200.75p 200.75p 200.75p 18156924
08/09/1999 202.25p 202.25p 202.25p 202.25p 29301244
07/09/1999 202.25p 202.25p 202.25p 202.25p 50130064
06/09/1999 202.00p 202.00p 202.00p 202.00p 35437036
03/09/1999 205.25p 205.25p 205.25p 205.25p 63634036
02/09/1999 192.25p 192.25p 192.25p 192.25p 41634632
01/09/1999 174.75p 174.75p 174.75p 174.75p 8611980
31/08/1999 170.75p 170.75p 170.75p 170.75p 8279644
27/08/1999 176.25p 176.25p 176.25p 176.25p 5272790
26/08/1999 174.50p 174.50p 174.50p 174.50p 9841770
25/08/1999 172.50p 172.50p 172.50p 172.50p 8244925
24/08/1999 174.00p 174.00p 174.00p 174.00p 20509528
23/08/1999 176.25p 176.25p 176.25p 176.25p 16980628
20/08/1999 169.25p 169.25p 169.25p 169.25p 8403039
19/08/1999 161.75p 161.75p 161.75p 161.75p 15141682
18/08/1999 166.25p 166.25p 166.25p 166.25p 20369848
17/08/1999 159.00p 159.00p 159.00p 159.00p 9930658
16/08/1999 156.00p 156.00p 156.00p 156.00p 9725514
13/08/1999 157.75p 157.75p 157.75p 157.75p 10238471
12/08/1999 153.00p 153.00p 153.00p 153.00p 11546338
11/08/1999 150.25p 150.25p 150.25p 150.25p 9933534
10/08/1999 144.75p 144.75p 144.75p 144.75p 8126693
09/08/1999 151.25p 151.25p 151.25p 151.25p 4722070
06/08/1999 152.00p 152.00p 152.00p 152.00p 4152746
05/08/1999 151.25p 151.25p 151.25p 151.25p 14055342
04/08/1999 154.00p 154.00p 154.00p 154.00p 6727313
03/08/1999 153.50p 153.50p 153.50p 153.50p 11178594
02/08/1999 155.75p 155.75p 155.75p 155.75p 11283866
30/07/1999 148.50p 148.50p 148.50p 148.50p 7346403
29/07/1999 148.50p 148.50p 148.50p 148.50p 8252089
28/07/1999 152.50p 152.50p 152.50p 152.50p 12186875
27/07/1999 154.00p 154.00p 154.00p 154.00p 5835405
26/07/1999 153.50p 153.50p 153.50p 153.50p 13399237
23/07/1999 155.25p 155.25p 155.25p 155.25p 25165932
22/07/1999 152.50p 152.50p 152.50p 152.50p 97347920
21/07/1999 154.75p 154.75p 154.75p 154.75p 13172279
20/07/1999 156.25p 156.25p 156.25p 156.25p 12432884
19/07/1999 160.00p 160.00p 160.00p 160.00p 11604877
16/07/1999 165.25p 165.25p 165.25p 165.25p 16355288
15/07/1999 165.25p 165.25p 165.25p 165.25p 28437680
14/07/1999 155.50p 155.50p 155.50p 155.50p 24859024
13/07/1999 152.75p 152.75p 152.75p 152.75p 11126897
12/07/1999 157.25p 157.25p 157.25p 157.25p 34630744
09/07/1999 159.75p 159.75p 159.75p 159.75p 10517615
08/07/1999 161.75p 161.75p 161.75p 161.75p 16402678
07/07/1999 162.75p 162.75p 162.75p 162.75p 12867801
06/07/1999 164.00p 164.00p 164.00p 164.00p 25589936
05/07/1999 169.25p 169.25p 169.25p 169.25p 10926207
02/07/1999 169.50p 169.50p 169.50p 169.50p 14245434
01/07/1999 166.25p 166.25p 166.25p 166.25p 16372490
30/06/1999 161.50p 161.50p 161.50p 161.50p 14163965
29/06/1999 165.75p 165.75p 165.75p 165.75p 12108508
28/06/1999 169.75p 169.75p 169.75p 169.75p 7669340
25/06/1999 170.00p 170.00p 170.00p 170.00p 9702284
24/06/1999 168.00p 168.00p 168.00p 168.00p 15047786
23/06/1999 171.75p 171.75p 171.75p 171.75p 12700019
22/06/1999 176.00p 176.00p 176.00p 176.00p 7654849
21/06/1999 174.00p 174.00p 174.00p 174.00p 15410514
18/06/1999 170.00p 170.00p 170.00p 170.00p 16706191
17/06/1999 174.50p 174.50p 174.50p 174.50p 8318581
16/06/1999 177.00p 177.00p 177.00p 177.00p 11646210
15/06/1999 170.75p 170.75p 170.75p 170.75p 12843609
14/06/1999 172.00p 172.00p 172.00p 172.00p 10273149
11/06/1999 175.00p 175.00p 175.00p 175.00p 8703294
10/06/1999 174.25p 174.25p 174.25p 174.25p 8912643
09/06/1999 180.25p 180.25p 180.25p 180.25p 4035756
08/06/1999 182.25p 182.25p 182.25p 182.25p 10518314
07/06/1999 180.50p 180.50p 180.50p 180.50p 9104481
04/06/1999 180.25p 180.25p 180.25p 180.25p 9065234
03/06/1999 179.50p 179.50p 179.50p 179.50p 9385630
02/06/1999 178.75p 178.75p 178.75p 178.75p 15784387
01/06/1999 178.75p 178.75p 178.75p 178.75p 19508568

*Close Price adjusted for both dividends and splits