Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
31/03/2020 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
20/02/2020 318.30p 319.20p 314.70p 314.90p 10832519
19/02/2020 317.20p 319.30p 316.80p 318.30p 7318455
18/02/2020 316.50p 318.70p 314.80p 315.50p 7738422
17/02/2020 319.40p 320.50p 316.80p 317.50p 5346579
14/02/2020 312.80p 318.80p 311.60p 318.40p 9673808
13/02/2020 311.80p 318.00p 287.00p 311.40p 10890001
12/02/2020 311.90p 313.10p 310.10p 313.00p 10575543
11/02/2020 309.90p 313.40p 309.20p 310.50p 8215376
10/02/2020 309.20p 309.80p 306.60p 308.00p 8953032
07/02/2020 312.80p 312.80p 308.60p 309.20p 11341214
06/02/2020 315.10p 317.50p 311.90p 311.90p 7891879
05/02/2020 308.50p 313.70p 308.50p 312.10p 12203697
04/02/2020 305.80p 311.60p 304.80p 309.30p 11119362
03/02/2020 307.60p 308.70p 303.00p 304.20p 12327482
31/01/2020 309.90p 311.20p 303.80p 305.50p 14610569
30/01/2020 304.90p 311.30p 303.20p 310.00p 10998657
29/01/2020 308.30p 310.50p 306.00p 308.20p 8130421
28/01/2020 304.40p 307.80p 303.40p 307.00p 9940397
27/01/2020 306.90p 308.20p 302.75p 303.50p 12010405
24/01/2020 310.90p 316.50p 310.30p 311.80p 10814444
23/01/2020 310.70p 311.60p 306.00p 306.50p 9809265
22/01/2020 308.80p 314.60p 307.80p 310.30p 16296074
21/01/2020 303.10p 309.32p 299.80p 307.60p 14925919
20/01/2020 298.70p 303.80p 297.70p 302.20p 8190027
17/01/2020 294.50p 301.20p 294.50p 299.20p 13804671
16/01/2020 298.60p 298.80p 293.20p 294.30p 15338264
15/01/2020 303.50p 304.50p 296.30p 296.50p 13853284
14/01/2020 301.40p 303.52p 300.10p 303.00p 8528856
13/01/2020 308.10p 308.40p 301.35p 302.20p 10770455
10/01/2020 308.00p 308.60p 306.09p 306.10p 10285881
09/01/2020 310.60p 311.70p 307.40p 308.90p 7010105
08/01/2020 305.50p 308.80p 303.10p 308.10p 9785389
07/01/2020 305.70p 310.03p 304.30p 307.20p 10256125
06/01/2020 303.10p 305.00p 299.70p 305.00p 8922274
03/01/2020 311.70p 311.75p 304.80p 306.00p 6748265
02/01/2020 306.20p 312.40p 305.20p 311.00p 7050073
31/12/2019 307.60p 310.28p 302.40p 303.00p 4850880
30/12/2019 308.40p 311.50p 307.40p 307.70p 4994611
27/12/2019 309.50p 310.50p 306.20p 309.70p 4443091
24/12/2019 309.50p 310.08p 306.70p 309.00p 2223862
23/12/2019 303.90p 309.30p 302.93p 308.80p 6570978
20/12/2019 308.70p 309.20p 304.10p 305.60p 18868712
19/12/2019 308.40p 309.80p 306.60p 308.20p 10493940
18/12/2019 314.50p 314.70p 307.00p 308.20p 11727653
17/12/2019 314.40p 315.80p 305.80p 314.30p 23989228
16/12/2019 307.70p 320.20p 306.10p 317.70p 23995626
13/12/2019 320.00p 324.70p 299.89p 305.30p 38226868
12/12/2019 283.50p 289.00p 281.60p 287.50p 13608165
11/12/2019 284.50p 284.80p 278.90p 281.70p 17148920
10/12/2019 285.50p 286.30p 280.95p 284.80p 13755042
09/12/2019 282.20p 286.40p 282.20p 285.00p 10811537
06/12/2019 277.80p 283.70p 277.70p 283.50p 10410727
05/12/2019 276.40p 277.70p 274.35p 276.30p 12247135
04/12/2019 269.80p 277.33p 269.30p 277.20p 16910124
03/12/2019 275.60p 277.80p 269.50p 270.70p 15633465
02/12/2019 282.00p 282.80p 275.80p 275.80p 17619132
29/11/2019 284.40p 285.10p 280.90p 280.90p 8950752
28/11/2019 282.90p 285.30p 281.30p 285.30p 7426042
27/11/2019 280.40p 283.10p 278.50p 283.10p 11912183
26/11/2019 282.00p 282.00p 276.50p 278.10p 15068604
25/11/2019 279.40p 281.40p 278.39p 280.40p 9094326
22/11/2019 275.30p 278.70p 273.00p 277.90p 12407797
21/11/2019 274.40p 276.60p 272.50p 273.00p 11359846
20/11/2019 277.00p 278.17p 272.44p 276.40p 18234244
19/11/2019 283.10p 285.30p 278.60p 279.20p 13426349
18/11/2019 276.90p 284.30p 275.80p 280.70p 19530692
15/11/2019 274.40p 277.30p 271.00p 276.70p 12413614
14/11/2019 271.90p 273.60p 269.50p 271.60p 8181080
13/11/2019 273.60p 274.00p 268.50p 271.40p 9497493
12/11/2019 271.70p 275.62p 270.40p 275.40p 9809222
11/11/2019 268.20p 272.55p 264.60p 272.00p 10651226
08/11/2019 271.20p 272.80p 267.70p 269.40p 10233561
07/11/2019 272.40p 275.80p 270.06p 273.40p 12992323
06/11/2019 271.00p 273.30p 269.20p 271.90p 14324822
05/11/2019 269.50p 271.00p 267.80p 270.60p 11291377
04/11/2019 267.90p 270.50p 267.30p 268.20p 9176318
01/11/2019 264.40p 266.20p 263.40p 265.90p 8608219
31/10/2019 264.00p 264.20p 260.25p 263.70p 12097473
30/10/2019 268.50p 269.50p 260.40p 263.00p 15100948
29/10/2019 271.10p 272.80p 267.70p 268.50p 14534562
28/10/2019 271.40p 272.80p 269.30p 272.40p 7799958
25/10/2019 273.10p 274.40p 268.19p 270.30p 11414354
24/10/2019 271.00p 274.50p 270.90p 272.70p 14239287
23/10/2019 267.60p 271.70p 264.40p 270.80p 16568323
22/10/2019 274.40p 276.60p 268.60p 270.20p 20137322
21/10/2019 277.50p 280.50p 272.90p 274.40p 18274712
18/10/2019 273.30p 277.25p 271.20p 275.40p 20690316
17/10/2019 266.00p 277.10p 264.88p 275.00p 31155834
16/10/2019 266.70p 273.40p 261.40p 267.70p 25391622
15/10/2019 262.60p 270.20p 260.40p 267.80p 28799888
14/10/2019 260.00p 260.50p 253.73p 259.60p 18248124
11/10/2019 245.80p 263.10p 242.50p 260.80p 36628328
10/10/2019 234.80p 241.10p 234.20p 241.00p 15554034
09/10/2019 233.90p 237.31p 233.30p 233.60p 13785249
08/10/2019 239.40p 239.95p 232.00p 232.70p 23094712
07/10/2019 238.40p 239.50p 235.00p 238.90p 11275270
04/10/2019 236.20p 238.20p 233.15p 237.70p 10911932
03/10/2019 235.30p 236.40p 231.80p 235.70p 13446149
02/10/2019 243.40p 243.90p 236.35p 237.10p 20878844
01/10/2019 249.60p 250.90p 244.70p 245.10p 16312565
30/09/2019 250.00p 251.10p 248.40p 248.40p 27519704
27/09/2019 247.70p 250.60p 247.00p 249.80p 10875787
26/09/2019 245.40p 249.20p 244.50p 246.60p 13755031
25/09/2019 243.50p 244.90p 238.60p 244.90p 15961287
24/09/2019 252.00p 252.50p 244.85p 245.80p 12398093
23/09/2019 251.20p 252.20p 246.90p 250.60p 11088238
20/09/2019 246.70p 253.00p 246.70p 252.80p 30660788
19/09/2019 245.30p 247.70p 243.10p 246.70p 13123663
18/09/2019 245.40p 247.40p 243.40p 244.10p 37922768
17/09/2019 251.60p 252.20p 244.90p 245.80p 18616752
16/09/2019 253.10p 253.90p 250.15p 252.80p 13435275
13/09/2019 247.80p 256.25p 247.70p 255.70p 18523820
12/09/2019 248.40p 249.20p 243.40p 247.20p 16993828
11/09/2019 245.40p 250.00p 244.50p 247.50p 23293858
10/09/2019 235.50p 243.90p 235.50p 243.70p 21318562
09/09/2019 232.90p 236.40p 232.10p 236.40p 19421836
06/09/2019 232.30p 232.80p 230.71p 232.10p 16887708
05/09/2019 226.90p 232.40p 225.80p 232.20p 21051396
04/09/2019 222.60p 225.40p 222.45p 224.20p 12647514
03/09/2019 223.90p 223.90p 219.50p 220.20p 13892831
02/09/2019 219.30p 223.90p 218.80p 223.50p 11760882
30/08/2019 219.20p 221.70p 218.70p 219.60p 14378116
29/08/2019 216.40p 219.16p 215.70p 218.60p 10471910
28/08/2019 218.60p 219.50p 214.90p 216.70p 16735706
27/08/2019 221.10p 221.80p 218.60p 219.70p 21885012
23/08/2019 222.40p 224.90p 221.50p 221.70p 15993642
22/08/2019 220.00p 221.10p 218.45p 220.50p 18031792
21/08/2019 222.90p 225.16p 220.30p 221.10p 18155304
20/08/2019 227.10p 228.08p 223.40p 224.00p 12757042
19/08/2019 228.20p 230.50p 226.50p 227.20p 14079143
16/08/2019 225.00p 226.60p 223.90p 226.60p 16711059
15/08/2019 226.00p 226.00p 221.40p 222.00p 19723888
14/08/2019 236.20p 237.39p 228.90p 229.50p 18526724
13/08/2019 235.90p 236.90p 231.90p 236.10p 17463140
12/08/2019 239.70p 240.60p 235.50p 235.50p 12087254
09/08/2019 241.30p 241.70p 237.70p 238.00p 19372438
08/08/2019 239.00p 242.20p 237.02p 241.20p 15247347
07/08/2019 247.10p 247.10p 237.50p 237.70p 27232364
06/08/2019 242.70p 249.00p 241.50p 245.30p 17057686
05/08/2019 249.60p 251.10p 243.45p 244.10p 17183348
02/08/2019 256.00p 256.30p 250.40p 252.00p 14747568
01/08/2019 261.60p 262.26p 257.90p 259.50p 19890334
31/07/2019 265.20p 265.40p 261.50p 261.80p 18728800
30/07/2019 271.80p 271.80p 265.00p 265.20p 15771888
29/07/2019 269.20p 272.50p 268.50p 271.10p 10358212
26/07/2019 267.00p 270.00p 266.20p 270.00p 13440406
25/07/2019 271.20p 274.47p 265.70p 267.00p 16927452
24/07/2019 270.30p 271.60p 266.90p 269.30p 9060672
23/07/2019 270.40p 272.60p 269.00p 269.40p 8270338
22/07/2019 269.00p 271.20p 267.40p 269.20p 7611595
19/07/2019 271.80p 272.50p 267.80p 269.10p 7179905
18/07/2019 269.80p 272.10p 269.00p 271.40p 9688323
17/07/2019 272.30p 273.10p 270.30p 271.20p 8151579
16/07/2019 272.00p 273.50p 270.60p 272.10p 7432344
15/07/2019 269.40p 272.60p 268.60p 271.70p 7309497
12/07/2019 267.20p 272.50p 266.79p 269.10p 10055345
11/07/2019 270.00p 270.00p 265.90p 266.50p 13043662
10/07/2019 272.40p 272.80p 269.00p 269.00p 11370310
09/07/2019 276.70p 276.87p 271.00p 271.60p 11719399
08/07/2019 275.50p 277.60p 274.15p 277.10p 10425964
05/07/2019 278.50p 279.20p 274.70p 275.80p 9174053
04/07/2019 277.50p 280.89p 277.30p 278.00p 7254801
03/07/2019 275.60p 278.25p 274.20p 276.30p 12030656
02/07/2019 272.80p 275.50p 271.90p 274.30p 8013328
01/07/2019 271.70p 274.62p 270.80p 272.30p 9611316
28/06/2019 269.00p 270.70p 268.70p 269.50p 12014063
27/06/2019 267.90p 270.60p 266.45p 268.90p 9348531
26/06/2019 267.00p 269.70p 266.80p 268.40p 12061730
25/06/2019 266.10p 267.70p 265.70p 266.80p 8723198
24/06/2019 265.50p 268.70p 265.50p 268.00p 7838253
21/06/2019 266.30p 268.10p 265.10p 266.40p 26300688
20/06/2019 268.60p 269.10p 266.10p 266.10p 15320279

*Close Price adjusted for both dividends and splits