Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
03/12/2020 261.50p 266.10p 261.30p 263.60p 10746483
02/12/2020 262.90p 264.70p 255.80p 264.40p 19399458
01/12/2020 252.80p 268.00p 251.50p 265.80p 14655223
30/11/2020 255.50p 258.00p 252.15p 252.70p 22261560
27/11/2020 258.30p 259.60p 253.00p 256.30p 27212294
26/11/2020 262.70p 263.30p 255.10p 260.50p 10354612
25/11/2020 273.00p 273.53p 259.00p 261.90p 17580396
24/11/2020 262.00p 272.30p 260.63p 271.90p 20184366
23/11/2020 260.90p 265.70p 259.10p 260.10p 13768396
20/11/2020 257.00p 259.80p 254.60p 259.80p 13366041
19/11/2020 254.60p 258.00p 253.00p 258.00p 21526728
18/11/2020 250.10p 259.00p 247.70p 258.70p 21514838
17/11/2020 246.90p 250.60p 245.20p 250.60p 21937954
16/11/2020 243.70p 249.00p 241.30p 248.10p 18191478
13/11/2020 230.00p 242.40p 229.20p 241.30p 21490386
12/11/2020 228.90p 233.60p 225.90p 231.60p 22048816
11/11/2020 232.20p 237.70p 229.50p 236.10p 31423264
10/11/2020 222.70p 233.60p 221.60p 232.30p 38081856
09/11/2020 197.10p 222.20p 196.75p 222.00p 43062772
06/11/2020 196.00p 200.50p 194.10p 194.75p 11209561
05/11/2020 194.95p 195.80p 191.35p 194.50p 13957550
04/11/2020 186.15p 193.15p 184.68p 192.70p 13382853
03/11/2020 185.05p 192.50p 184.05p 191.35p 13851532
02/11/2020 185.60p 185.65p 182.10p 183.50p 12702498
30/10/2020 182.50p 185.55p 181.90p 184.80p 15990243
29/10/2020 181.55p 185.55p 179.70p 183.95p 12739741
28/10/2020 181.70p 182.65p 177.20p 182.35p 25867200
27/10/2020 195.15p 195.70p 185.42p 185.65p 13805855
26/10/2020 194.90p 200.30p 194.25p 195.60p 10618555
23/10/2020 193.45p 197.95p 192.45p 197.40p 13604715
22/10/2020 191.30p 194.85p 188.15p 193.30p 13325368
21/10/2020 192.50p 192.50p 188.25p 189.80p 13256328
20/10/2020 190.00p 192.20p 188.50p 191.20p 9928080
19/10/2020 191.10p 193.85p 189.25p 190.95p 7734982
16/10/2020 189.40p 191.20p 187.90p 190.35p 14809125
15/10/2020 190.40p 191.70p 186.45p 187.50p 12655314
14/10/2020 192.35p 194.85p 190.80p 193.25p 12092393
13/10/2020 199.90p 199.90p 191.75p 192.15p 14148904
12/10/2020 198.85p 202.20p 198.35p 199.25p 6274342
09/10/2020 199.45p 200.50p 197.37p 198.35p 9217207
08/10/2020 199.30p 201.90p 198.80p 199.50p 11367460
07/10/2020 198.90p 201.00p 197.70p 198.90p 10940313
06/10/2020 196.80p 200.20p 194.45p 200.20p 11751303
05/10/2020 199.25p 199.55p 195.15p 196.95p 11190414
02/10/2020 189.60p 195.80p 189.60p 195.80p 18852580
01/10/2020 191.40p 195.15p 188.15p 191.80p 19186100
30/09/2020 184.60p 190.10p 184.45p 188.35p 21095376
29/09/2020 188.50p 188.94p 184.00p 185.15p 14626079
28/09/2020 180.70p 189.90p 180.25p 188.95p 19908482
25/09/2020 179.85p 181.10p 176.30p 178.00p 14915577
24/09/2020 177.55p 181.65p 176.75p 178.00p 18927796
23/09/2020 180.50p 183.75p 178.82p 180.25p 16471437
22/09/2020 182.05p 182.05p 177.45p 178.15p 15784028
21/09/2020 190.80p 191.15p 181.00p 181.00p 17867828
18/09/2020 195.10p 195.25p 190.65p 192.55p 26833740
17/09/2020 194.90p 196.12p 193.75p 195.00p 9302456
16/09/2020 197.55p 197.95p 194.53p 197.95p 12814090
15/09/2020 195.15p 198.93p 194.70p 198.05p 12554955
14/09/2020 198.50p 198.60p 194.80p 195.90p 8071927
11/09/2020 198.15p 198.76p 194.90p 196.35p 13126982
10/09/2020 197.50p 200.16p 196.03p 199.00p 9847539
09/09/2020 202.00p 203.40p 197.45p 198.35p 21856944
08/09/2020 209.20p 210.04p 201.00p 203.10p 12070744
07/09/2020 206.10p 208.28p 205.10p 206.10p 4743661
04/09/2020 203.50p 207.44p 201.81p 204.30p 8124349
03/09/2020 209.40p 212.90p 204.00p 204.80p 7961999
02/09/2020 209.00p 211.00p 205.67p 207.10p 11796986
01/09/2020 215.90p 216.60p 206.50p 207.50p 16772203
28/08/2020 219.00p 219.80p 215.90p 217.30p 12570233
27/08/2020 222.00p 222.10p 216.95p 219.00p 9634269
26/08/2020 220.60p 222.60p 217.20p 222.40p 14453547
25/08/2020 225.30p 228.20p 218.48p 220.10p 9902843
24/08/2020 225.30p 226.90p 222.60p 223.80p 6041653
21/08/2020 223.90p 226.36p 220.40p 223.80p 8310584
20/08/2020 223.00p 224.40p 221.30p 222.80p 8195187
19/08/2020 224.80p 228.00p 222.50p 227.00p 6008925
18/08/2020 223.60p 228.10p 221.95p 225.50p 7054797
17/08/2020 224.90p 228.70p 222.40p 225.20p 7096829
14/08/2020 228.30p 232.40p 221.90p 226.10p 9716576
13/08/2020 229.10p 235.33p 227.70p 228.50p 9858192
12/08/2020 238.80p 242.10p 175.04p 236.90p 17366288
11/08/2020 234.50p 238.90p 233.30p 238.40p 10650249
10/08/2020 229.80p 234.20p 228.00p 233.00p 15437520
07/08/2020 227.00p 228.80p 223.60p 227.20p 8558092
06/08/2020 220.60p 228.30p 216.80p 224.70p 16272000
05/08/2020 215.60p 223.00p 212.20p 223.00p 17959112
04/08/2020 221.90p 225.20p 219.80p 220.10p 12727273
03/08/2020 214.30p 221.40p 208.70p 220.30p 11094300
31/07/2020 213.50p 217.30p 210.60p 214.00p 15965098
30/07/2020 225.50p 225.50p 205.80p 211.20p 17185764
29/07/2020 225.90p 226.50p 223.50p 224.90p 7887179
28/07/2020 221.90p 226.00p 221.00p 224.10p 8467909
27/07/2020 217.10p 220.60p 216.00p 220.00p 7639728
24/07/2020 221.10p 223.00p 216.47p 216.70p 10298168
23/07/2020 229.30p 230.00p 223.80p 224.20p 5991813
22/07/2020 226.20p 227.80p 224.50p 227.30p 6319086
21/07/2020 227.90p 229.20p 224.00p 226.00p 9104776
20/07/2020 226.20p 229.10p 224.10p 225.50p 6638370
17/07/2020 228.10p 229.30p 223.30p 227.40p 8556600
16/07/2020 225.60p 227.80p 222.80p 227.80p 7955942
15/07/2020 226.00p 229.90p 223.00p 227.40p 10921803
14/07/2020 219.60p 225.40p 217.50p 225.00p 13368492
13/07/2020 226.60p 226.90p 220.50p 222.00p 9392941
10/07/2020 210.60p 220.40p 209.60p 220.40p 7288143
09/07/2020 220.50p 221.30p 212.00p 212.70p 8655992
08/07/2020 217.60p 221.14p 216.30p 217.70p 8228906
07/07/2020 220.80p 222.90p 218.20p 220.20p 8353711
06/07/2020 225.00p 228.70p 219.90p 221.50p 8541330
03/07/2020 224.00p 225.10p 216.90p 219.40p 7385332
02/07/2020 222.10p 225.70p 219.41p 223.60p 10209399
01/07/2020 221.70p 222.80p 214.70p 218.20p 9528819
30/06/2020 218.80p 223.00p 216.50p 220.90p 15209955
29/06/2020 217.80p 220.90p 214.00p 218.80p 11198791
26/06/2020 220.70p 223.90p 216.00p 216.30p 9485163
25/06/2020 212.60p 219.20p 208.70p 216.00p 9516309
24/06/2020 220.50p 222.30p 213.20p 213.20p 14719020
23/06/2020 222.40p 226.80p 220.70p 222.10p 10666111
22/06/2020 219.10p 223.80p 217.90p 220.50p 9446808
19/06/2020 226.60p 227.49p 221.00p 221.00p 48732868
18/06/2020 221.70p 230.30p 220.20p 224.50p 13914553
17/06/2020 232.10p 236.10p 221.60p 222.80p 18679872
16/06/2020 239.40p 242.50p 230.30p 233.00p 20148432
15/06/2020 216.70p 231.80p 215.14p 228.90p 15731915
12/06/2020 220.00p 230.40p 217.72p 225.60p 12740411
11/06/2020 225.50p 231.05p 221.25p 224.00p 20473494
10/06/2020 244.80p 252.00p 236.50p 237.00p 16636527
09/06/2020 249.00p 249.20p 235.30p 242.70p 22403756
08/06/2020 248.50p 259.30p 242.10p 252.20p 21978016
05/06/2020 233.50p 253.50p 232.80p 250.90p 28081140
04/06/2020 229.10p 232.42p 223.80p 229.50p 22187060
03/06/2020 218.60p 230.20p 216.40p 229.90p 25276252
02/06/2020 211.00p 217.50p 207.80p 214.50p 20130864
01/06/2020 202.70p 208.60p 201.40p 207.30p 12092257
29/05/2020 204.50p 207.30p 196.80p 198.50p 34197444
28/05/2020 209.10p 213.10p 203.91p 208.20p 17304770
27/05/2020 202.30p 212.50p 200.80p 205.50p 20430168
26/05/2020 198.15p 201.30p 193.05p 200.40p 21097154
22/05/2020 183.00p 192.30p 180.50p 188.95p 14409900
21/05/2020 190.60p 193.10p 185.60p 185.70p 15907729
20/05/2020 189.90p 193.05p 184.15p 193.00p 14128158
19/05/2020 196.20p 198.15p 190.45p 192.30p 15119030
18/05/2020 184.15p 192.30p 182.25p 192.30p 20044670
15/05/2020 190.10p 198.55p 182.65p 184.15p 14995720
14/05/2020 190.00p 191.70p 179.90p 187.70p 21328880
13/05/2020 195.35p 196.30p 191.70p 194.25p 15578044
12/05/2020 203.10p 206.30p 185.00p 199.80p 14140140
11/05/2020 209.40p 209.50p 199.80p 203.70p 14784899
07/05/2020 201.70p 207.90p 199.55p 205.00p 18046782
06/05/2020 201.50p 205.50p 198.65p 201.70p 10933644
05/05/2020 202.30p 205.10p 199.00p 201.00p 11164655
04/05/2020 195.00p 199.50p 189.06p 197.00p 12684306
01/05/2020 198.75p 211.79p 194.07p 195.95p 9549677
30/04/2020 219.40p 223.30p 203.30p 204.60p 31033160
29/04/2020 205.60p 218.10p 203.80p 218.10p 21061438
28/04/2020 190.70p 206.50p 189.02p 205.00p 19839554
27/04/2020 191.65p 197.10p 188.60p 190.50p 17136886
24/04/2020 186.55p 191.45p 181.05p 185.75p 15101061
23/04/2020 188.90p 193.45p 184.75p 191.65p 22875432
22/04/2020 195.65p 203.84p 195.55p 200.90p 26461026
21/04/2020 200.90p 205.80p 193.00p 193.00p 19109010
20/04/2020 207.20p 209.68p 201.80p 206.00p 16368098
17/04/2020 203.00p 209.40p 199.20p 205.40p 25915232
16/04/2020 196.25p 200.20p 188.25p 194.45p 21573426
15/04/2020 207.00p 208.00p 192.30p 193.00p 25418350
14/04/2020 219.30p 222.52p 206.60p 206.60p 19917832
09/04/2020 200.70p 221.60p 198.50p 213.00p 29599208
08/04/2020 189.30p 200.85p 185.20p 196.05p 27261068
07/04/2020 194.45p 219.80p 193.44p 203.70p 35248416
06/04/2020 170.10p 192.26p 170.10p 186.30p 26105150
03/04/2020 174.70p 174.72p 157.38p 159.70p 27416336
02/04/2020 172.65p 185.70p 169.35p 177.55p 28189536
01/04/2020 180.00p 181.77p 171.55p 171.55p 29266918
31/03/2020 195.15p 201.00p 187.25p 193.85p 27096032
30/03/2020 211.20p 213.84p 192.25p 192.25p 26985362
27/03/2020 205.50p 210.20p 195.70p 209.40p 32913768
26/03/2020 180.65p 216.50p 175.20p 215.60p 45470228
25/03/2020 169.20p 187.65p 167.30p 187.65p 40655816
24/03/2020 147.40p 161.55p 142.05p 161.55p 34621916
23/03/2020 145.00p 150.15p 138.60p 138.60p 37460752
20/03/2020 168.00p 170.65p 155.20p 157.05p 39960016
19/03/2020 162.40p 162.85p 138.00p 155.95p 36595008
18/03/2020 169.35p 172.80p 158.50p 161.10p 29927872
17/03/2020 184.15p 185.00p 155.20p 175.70p 46595192
16/03/2020 182.35p 182.35p 164.75p 174.25p 39329040
13/03/2020 196.25p 208.08p 186.30p 193.00p 41045100
12/03/2020 209.00p 209.30p 182.85p 182.85p 56530896
11/03/2020 227.50p 233.00p 220.50p 220.50p 31270016
10/03/2020 224.50p 237.60p 220.80p 220.80p 33201280
09/03/2020 223.60p 229.90p 215.40p 218.00p 40994380
06/03/2020 241.80p 245.32p 235.80p 241.40p 28299948
05/03/2020 264.20p 266.00p 247.50p 248.00p 25433964
04/03/2020 263.90p 270.30p 256.10p 261.50p 27480100
03/03/2020 260.00p 267.40p 259.40p 265.10p 22821060
02/03/2020 265.50p 267.24p 245.10p 254.50p 31019968
28/02/2020 250.00p 264.10p 250.00p 260.00p 36711948
27/02/2020 283.40p 283.40p 266.80p 269.10p 21189212
26/02/2020 283.30p 288.70p 277.00p 288.70p 19097202
25/02/2020 302.10p 304.40p 285.40p 287.00p 16210846
24/02/2020 306.40p 306.50p 298.90p 300.80p 13776481
21/02/2020 313.30p 315.30p 311.00p 313.90p 9053791

*Close Price adjusted for both dividends and splits