Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
21/09/2021 270.50p 276.10p 270.29p 271.50p 8547892
20/09/2021 275.80p 276.97p 268.50p 268.80p 15836157
17/09/2021 285.90p 286.40p 278.55p 280.00p 20448310
16/09/2021 281.40p 283.90p 280.60p 283.80p 11053814
15/09/2021 278.10p 282.17p 278.00p 280.00p 9412588
14/09/2021 279.40p 280.80p 276.90p 277.90p 7683193
13/09/2021 276.10p 280.70p 275.45p 279.90p 6849314
10/09/2021 276.30p 278.50p 274.00p 274.50p 6238047
09/09/2021 273.20p 276.00p 271.80p 274.70p 7971480
08/09/2021 275.30p 278.70p 272.30p 276.40p 7406844
07/09/2021 282.80p 283.60p 275.90p 276.60p 28273132
06/09/2021 280.60p 284.70p 280.25p 283.40p 12371898
03/09/2021 277.60p 280.50p 277.30p 279.00p 11566068
02/09/2021 272.90p 276.70p 272.50p 276.60p 7581403
01/09/2021 272.00p 274.10p 270.60p 272.80p 10544630
31/08/2021 270.90p 271.50p 265.60p 270.20p 10862670
27/08/2021 269.70p 271.50p 267.40p 270.00p 5856904
26/08/2021 270.70p 272.30p 269.50p 270.40p 4917168
25/08/2021 268.20p 272.50p 268.00p 272.10p 6140326
24/08/2021 266.30p 269.30p 265.00p 268.60p 5794305
23/08/2021 265.00p 267.10p 264.90p 265.60p 4532800
20/08/2021 262.20p 263.20p 260.90p 262.50p 10765297
19/08/2021 265.20p 265.80p 261.36p 262.00p 8737480
18/08/2021 270.00p 270.40p 263.75p 268.10p 7115514
17/08/2021 269.00p 270.30p 265.80p 268.00p 6587737
16/08/2021 274.30p 274.40p 268.80p 270.40p 7468265
13/08/2021 273.20p 276.20p 271.90p 274.00p 5888744
12/08/2021 274.40p 276.40p 271.50p 272.60p 10724608
11/08/2021 279.20p 280.90p 277.30p 279.70p 9588709
10/08/2021 276.60p 278.50p 275.20p 277.30p 7733240
09/08/2021 276.50p 278.00p 274.90p 276.60p 9089448
06/08/2021 272.00p 277.20p 269.50p 276.40p 16222842
05/08/2021 271.90p 273.10p 268.20p 271.50p 14934929
04/08/2021 263.00p 272.50p 263.00p 271.50p 28313948
03/08/2021 265.40p 266.60p 261.10p 263.80p 12338528
02/08/2021 264.10p 267.30p 263.80p 265.00p 7866440
30/07/2021 263.90p 266.29p 261.40p 261.40p 15204223
29/07/2021 263.60p 267.79p 263.10p 265.80p 11609147
28/07/2021 259.80p 264.60p 259.60p 262.20p 7557205
27/07/2021 263.70p 264.30p 258.20p 260.30p 10347225
26/07/2021 262.30p 267.10p 260.10p 265.70p 5001754
23/07/2021 264.50p 266.20p 262.70p 263.90p 6714765
22/07/2021 264.50p 267.40p 261.90p 262.70p 5581507
21/07/2021 255.30p 263.99p 253.85p 263.50p 9579727
20/07/2021 253.90p 257.20p 250.20p 254.50p 13617079
19/07/2021 258.00p 259.00p 248.95p 250.60p 15624419
16/07/2021 264.60p 266.00p 259.50p 261.50p 9355721
15/07/2021 265.00p 266.40p 261.30p 262.80p 9221934
14/07/2021 266.20p 268.30p 264.40p 265.60p 10696719
13/07/2021 269.40p 272.20p 268.50p 268.50p 11998115
12/07/2021 264.60p 270.40p 262.60p 268.10p 10636166
09/07/2021 258.70p 266.30p 257.90p 265.80p 15496309
08/07/2021 259.20p 259.90p 254.70p 257.10p 15050622
07/07/2021 262.10p 263.00p 259.05p 261.90p 10668218
06/07/2021 265.40p 266.60p 259.95p 261.50p 10278300
05/07/2021 262.20p 266.80p 261.70p 266.20p 5999010
02/07/2021 264.70p 267.60p 261.20p 261.50p 15708819
01/07/2021 262.00p 264.20p 260.30p 264.20p 13472594
30/06/2021 260.80p 262.20p 256.30p 257.60p 12905035
29/06/2021 260.10p 266.90p 259.10p 260.60p 10241827
28/06/2021 264.90p 265.60p 260.50p 260.70p 7948193
25/06/2021 264.30p 265.80p 260.80p 265.80p 12398323
24/06/2021 266.70p 267.10p 262.70p 263.30p 18809774
23/06/2021 268.70p 269.50p 266.20p 266.30p 11094362
22/06/2021 272.70p 273.00p 268.50p 269.50p 8753099
21/06/2021 269.10p 272.10p 266.10p 272.10p 8340456
18/06/2021 277.80p 279.10p 269.90p 270.80p 17529908
17/06/2021 279.70p 281.80p 277.80p 279.30p 9736595
16/06/2021 281.80p 284.00p 278.30p 281.20p 9047021
15/06/2021 279.50p 282.00p 278.40p 280.40p 6104230
14/06/2021 280.30p 282.20p 276.90p 276.90p 4755065
11/06/2021 273.50p 278.90p 272.60p 278.30p 7161537
10/06/2021 276.00p 276.80p 272.88p 273.50p 6425508
09/06/2021 280.40p 281.60p 274.10p 274.10p 7763260
08/06/2021 282.20p 284.30p 279.40p 281.50p 6434203
07/06/2021 281.40p 285.60p 280.40p 282.80p 7169867
04/06/2021 282.60p 283.60p 278.20p 279.10p 6379217
03/06/2021 284.80p 285.16p 281.19p 283.70p 8178292
02/06/2021 284.80p 286.50p 283.60p 284.40p 8778368
01/06/2021 284.50p 286.70p 283.00p 284.30p 10664994
28/05/2021 286.50p 289.20p 284.30p 284.30p 13730251
27/05/2021 277.70p 285.10p 277.00p 283.00p 12841267
26/05/2021 279.70p 281.20p 274.95p 278.70p 6968883
25/05/2021 283.00p 283.64p 278.50p 279.70p 5273827
24/05/2021 280.70p 282.30p 279.00p 282.30p 4222324
21/05/2021 278.50p 281.60p 276.70p 280.10p 9077989
20/05/2021 280.00p 281.10p 274.20p 278.60p 7172583
19/05/2021 277.60p 279.28p 273.10p 277.10p 8816673
18/05/2021 284.00p 293.26p 279.30p 280.50p 7500024
17/05/2021 283.80p 285.00p 279.70p 280.20p 5292112
14/05/2021 280.00p 282.80p 276.79p 282.80p 8808265
13/05/2021 277.70p 278.50p 270.30p 278.00p 12337746
12/05/2021 279.00p 283.30p 277.90p 281.70p 7321909
11/05/2021 284.00p 285.30p 279.50p 280.30p 15235404
10/05/2021 287.00p 289.30p 285.00p 288.40p 12435125
07/05/2021 283.80p 286.40p 281.67p 284.80p 10527355
06/05/2021 275.20p 281.30p 273.50p 281.30p 11068833
05/05/2021 271.20p 274.60p 270.57p 273.70p 9331257
04/05/2021 273.90p 276.00p 268.90p 270.00p 10296012
30/04/2021 271.70p 274.20p 270.80p 272.40p 11872358
29/04/2021 276.40p 276.73p 270.95p 272.00p 8164642
28/04/2021 273.20p 277.50p 272.64p 274.30p 11180598
27/04/2021 278.60p 278.60p 270.60p 272.10p 12215498
26/04/2021 272.60p 275.00p 270.42p 274.70p 5261743
23/04/2021 270.20p 272.50p 268.40p 272.50p 7740288
22/04/2021 273.00p 273.00p 268.90p 271.80p 10011553
21/04/2021 271.00p 274.19p 268.40p 271.10p 12114870
20/04/2021 277.70p 277.70p 269.00p 269.40p 10853925
19/04/2021 278.60p 280.09p 275.70p 277.10p 7705928
16/04/2021 277.60p 281.10p 276.55p 279.00p 11829217
15/04/2021 279.90p 280.70p 275.50p 276.10p 15112661
14/04/2021 294.00p 294.20p 289.70p 290.70p 13400881
13/04/2021 295.90p 299.20p 293.80p 293.80p 11366502
12/04/2021 295.70p 298.90p 293.95p 296.20p 12993283
09/04/2021 295.00p 298.55p 293.60p 296.40p 12471071
08/04/2021 296.60p 298.83p 293.10p 293.50p 13221357
07/04/2021 289.20p 298.30p 288.20p 295.70p 12754565
06/04/2021 285.30p 292.23p 284.50p 289.20p 16873252
01/04/2021 279.50p 285.00p 279.10p 283.50p 7944587
31/03/2021 284.60p 285.13p 279.10p 279.10p 16104542
30/03/2021 279.60p 285.75p 278.97p 285.60p 10880351
29/03/2021 277.10p 280.19p 275.70p 275.80p 8276493
26/03/2021 277.70p 282.00p 275.90p 277.50p 9878191
25/03/2021 270.00p 276.00p 269.20p 275.50p 13222627
24/03/2021 269.80p 274.20p 268.60p 272.60p 9391954
23/03/2021 270.60p 274.00p 269.00p 273.10p 9669967
22/03/2021 276.50p 277.50p 270.40p 272.10p 12813300
19/03/2021 284.30p 285.40p 277.50p 277.90p 30974258
18/03/2021 282.00p 289.09p 279.50p 287.00p 17469756
17/03/2021 290.10p 290.90p 281.10p 281.10p 15025931
16/03/2021 289.00p 291.30p 287.00p 291.30p 11066846
15/03/2021 291.30p 293.39p 285.50p 287.00p 10135272
12/03/2021 284.80p 293.50p 284.80p 291.30p 12003318
11/03/2021 280.10p 286.70p 279.40p 286.70p 13214553
10/03/2021 278.10p 284.50p 275.00p 281.60p 9871266
09/03/2021 283.70p 285.90p 277.95p 282.00p 9796031
08/03/2021 282.00p 284.10p 277.90p 283.50p 13856727
05/03/2021 277.60p 287.10p 275.40p 278.90p 14483826
04/03/2021 279.00p 282.60p 276.90p 281.50p 14703447
03/03/2021 273.80p 282.60p 273.80p 282.60p 14536432
02/03/2021 268.90p 274.20p 268.90p 271.60p 8477361
01/03/2021 262.00p 270.70p 261.10p 270.00p 10329374
26/02/2021 263.40p 266.70p 258.00p 259.30p 17118468
25/02/2021 275.00p 275.00p 269.50p 269.70p 10074628
24/02/2021 267.50p 275.40p 266.70p 274.30p 12354600
23/02/2021 267.50p 270.60p 265.40p 268.20p 8486159
22/02/2021 262.90p 267.40p 260.10p 265.70p 9063813
19/02/2021 262.80p 266.90p 260.80p 264.60p 11003468
18/02/2021 266.60p 267.60p 260.60p 261.10p 6708594
17/02/2021 272.90p 274.58p 265.00p 266.40p 10330026
16/02/2021 271.70p 274.40p 267.39p 272.90p 7069362
15/02/2021 263.10p 273.10p 263.00p 271.70p 9996167
12/02/2021 259.00p 260.60p 255.90p 259.90p 13144193
11/02/2021 257.90p 260.50p 256.10p 259.70p 6137031
10/02/2021 258.90p 262.30p 256.30p 258.90p 10530988
09/02/2021 260.20p 261.50p 258.40p 258.40p 5979041
08/02/2021 260.80p 261.90p 257.80p 261.30p 10442797
05/02/2021 255.40p 260.40p 254.90p 258.50p 11917599
04/02/2021 253.20p 258.90p 250.60p 256.80p 9389519
03/02/2021 257.10p 259.30p 251.70p 252.00p 8414280
02/02/2021 248.00p 253.40p 246.80p 252.60p 9614249
01/02/2021 246.10p 249.40p 243.70p 247.00p 7888070
29/01/2021 246.20p 250.90p 243.80p 244.00p 12644540
28/01/2021 246.90p 251.70p 243.20p 251.10p 12089940
27/01/2021 254.20p 256.60p 249.10p 250.00p 14337185
26/01/2021 257.40p 260.40p 255.90p 257.80p 11240015
25/01/2021 266.00p 267.30p 255.00p 256.20p 10726463
22/01/2021 268.80p 269.10p 262.00p 265.10p 6896180
21/01/2021 267.20p 274.20p 267.20p 268.90p 11233643
20/01/2021 266.70p 269.30p 264.97p 267.30p 10455206
19/01/2021 273.80p 274.52p 265.90p 267.90p 10140551
18/01/2021 271.90p 274.47p 270.51p 272.70p 5008628
15/01/2021 277.50p 280.66p 270.35p 273.00p 10580536
14/01/2021 276.40p 281.60p 276.20p 280.00p 8032961
13/01/2021 275.50p 277.00p 273.40p 275.00p 7195666
12/01/2021 276.60p 277.30p 272.70p 275.30p 6536247
11/01/2021 275.60p 278.80p 272.69p 275.40p 9160057
08/01/2021 277.10p 278.90p 273.00p 277.00p 12834958
07/01/2021 277.20p 277.30p 271.40p 275.00p 12717627
06/01/2021 263.10p 276.00p 260.70p 273.80p 18627092
05/01/2021 257.40p 265.10p 255.70p 258.30p 17148346
04/01/2021 271.30p 272.80p 260.50p 260.70p 13933095
31/12/2020 264.10p 268.10p 263.70p 266.20p 4437582
30/12/2020 266.10p 271.30p 265.80p 268.90p 9959472
29/12/2020 270.50p 273.07p 265.80p 265.80p 16222377
24/12/2020 261.80p 268.60p 261.70p 266.40p 10791124
23/12/2020 250.00p 261.10p 249.30p 259.80p 9436336
22/12/2020 244.70p 251.50p 244.60p 249.40p 8623838
21/12/2020 246.60p 247.90p 237.90p 243.50p 17508992
18/12/2020 257.20p 261.00p 254.50p 256.00p 18917650
17/12/2020 262.00p 265.20p 258.00p 258.70p 11295646
16/12/2020 255.20p 261.64p 254.50p 260.40p 16245363
15/12/2020 249.60p 254.70p 248.18p 253.80p 11295640
14/12/2020 249.90p 256.70p 248.70p 248.90p 13509013
11/12/2020 250.00p 250.90p 239.40p 244.30p 16115909
10/12/2020 254.70p 255.40p 243.20p 249.10p 19153674
09/12/2020 255.70p 258.70p 254.00p 255.50p 13199507
08/12/2020 253.30p 256.80p 251.40p 254.10p 11439577
07/12/2020 262.20p 262.55p 249.56p 254.90p 17025000
04/12/2020 261.30p 264.40p 261.10p 261.60p 16657836

*Close Price adjusted for both dividends and splits