Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits