Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/12/2025 250.50p 251.10p 248.60p 250.50p 20638876
03/12/2025 248.10p 250.30p 247.00p 250.00p 19085234
02/12/2025 244.80p 248.00p 244.50p 248.00p 12373082
01/12/2025 246.50p 246.90p 243.30p 244.40p 11943703
28/11/2025 247.40p 247.50p 245.70p 246.90p 11634195
27/11/2025 247.30p 248.45p 244.80p 246.50p 26454044
26/11/2025 241.70p 246.00p 238.50p 245.50p 37711088
25/11/2025 239.30p 241.60p 237.70p 241.00p 11908326
24/11/2025 238.70p 239.40p 237.00p 238.90p 46024100
21/11/2025 234.40p 238.20p 233.60p 237.30p 13178718
20/11/2025 236.10p 237.40p 234.80p 235.80p 9505405
19/11/2025 235.20p 235.90p 232.80p 234.00p 21551912
18/11/2025 234.50p 235.60p 233.20p 234.80p 17139258
17/11/2025 238.30p 239.30p 236.90p 237.40p 26289234
14/11/2025 238.30p 238.46p 234.50p 237.70p 24412000
13/11/2025 245.00p 245.00p 240.50p 241.10p 16005698
12/11/2025 247.00p 247.18p 242.80p 243.70p 20802390
11/11/2025 245.00p 246.20p 243.30p 246.10p 20225286
10/11/2025 243.30p 244.10p 241.00p 243.80p 19430236
07/11/2025 241.80p 242.80p 239.50p 241.20p 12538340
06/11/2025 243.40p 243.40p 240.50p 241.50p 14199737
05/11/2025 239.50p 241.70p 237.50p 241.70p 21412072
04/11/2025 239.50p 240.10p 235.80p 239.90p 14118370
03/11/2025 237.80p 241.90p 237.40p 241.40p 14072522
31/10/2025 239.50p 239.97p 235.90p 237.80p 11795616
30/10/2025 240.90p 241.10p 238.30p 239.90p 10754744
29/10/2025 241.70p 243.55p 240.40p 240.70p 17140624
28/10/2025 244.00p 244.40p 239.68p 241.60p 16374267
27/10/2025 241.60p 244.60p 240.80p 243.70p 37279076
24/10/2025 238.70p 240.70p 236.30p 240.70p 18792146
23/10/2025 242.00p 243.60p 236.90p 238.40p 19715216
22/10/2025 238.00p 243.10p 238.00p 242.20p 20018980
21/10/2025 235.40p 236.80p 234.60p 236.30p 10433584
20/10/2025 235.50p 236.70p 233.60p 234.30p 13317197
17/10/2025 235.30p 236.15p 231.00p 235.20p 26921136
16/10/2025 240.70p 241.20p 237.00p 238.60p 13063919
15/10/2025 242.40p 243.20p 239.40p 240.50p 33260436
14/10/2025 238.80p 241.40p 237.30p 241.40p 40465592
13/10/2025 236.10p 239.10p 235.50p 238.70p 29897156
10/10/2025 236.80p 237.50p 235.00p 235.30p 33537020
09/10/2025 236.80p 237.50p 235.50p 236.20p 17839838
08/10/2025 235.70p 236.70p 234.60p 236.50p 29074308
07/10/2025 236.50p 237.80p 235.45p 235.50p 20134970
06/10/2025 236.90p 237.22p 234.60p 236.60p 21293802
03/10/2025 237.30p 238.20p 235.10p 236.90p 20058196
02/10/2025 235.80p 237.90p 234.70p 236.50p 18961368
01/10/2025 237.50p 238.18p 234.90p 235.90p 17837190
30/09/2025 238.80p 238.90p 235.70p 238.00p 21313552
29/09/2025 240.00p 241.10p 238.20p 238.80p 14102979
26/09/2025 236.00p 238.20p 234.70p 238.20p 18967624
25/09/2025 236.40p 237.10p 234.60p 234.80p 11299523
24/09/2025 237.00p 238.10p 235.10p 237.20p 10182220
23/09/2025 240.70p 241.10p 237.40p 237.40p 12070015
22/09/2025 240.60p 241.10p 237.79p 240.20p 10917467
19/09/2025 238.10p 238.70p 235.70p 238.30p 41310152
18/09/2025 239.40p 240.30p 236.40p 238.00p 8348455
17/09/2025 238.20p 240.50p 237.10p 239.30p 10616402
16/09/2025 240.60p 243.40p 240.60p 238.10p 9047567
15/09/2025 240.60p 244.00p 239.90p 243.40p 11631112
12/09/2025 237.30p 240.60p 237.10p 239.30p 12033959
11/09/2025 234.40p 234.80p 234.40p 236.60p 10614557
10/09/2025 234.40p 236.00p 233.30p 234.80p 17281680
09/09/2025 234.10p 235.70p 233.10p 233.70p 25148192
08/09/2025 235.40p 235.70p 232.60p 233.60p 13821202
05/09/2025 236.40p 236.50p 233.96p 234.90p 13302913
04/09/2025 234.40p 236.73p 234.30p 235.20p 13724745
03/09/2025 233.70p 234.90p 230.70p 234.60p 21221846
02/09/2025 244.60p 246.00p 235.60p 234.50p 36440120
01/09/2025 248.20p 249.10p 244.79p 245.50p 12421706
29/08/2025 252.10p 252.60p 245.20p 247.50p 19271708
28/08/2025 254.30p 255.70p 252.00p 252.20p 13069554
27/08/2025 255.00p 256.00p 253.20p 254.20p 13208859
26/08/2025 255.30p 256.00p 253.10p 255.00p 26016406
22/08/2025 253.70p 257.90p 253.70p 256.50p 15472337
21/08/2025 255.70p 256.30p 253.90p 254.40p 21432276
20/08/2025 259.30p 262.47p 258.70p 260.60p 22551516
19/08/2025 256.70p 259.00p 255.30p 258.60p 27585308
18/08/2025 262.00p 262.70p 257.90p 258.70p 16039006
15/08/2025 263.80p 265.66p 262.14p 262.50p 14350388
14/08/2025 259.90p 263.28p 259.60p 263.00p 15951233
13/08/2025 257.90p 259.60p 256.70p 259.30p 14534177
12/08/2025 259.80p 261.00p 258.00p 260.00p 17169564
11/08/2025 256.90p 260.20p 256.50p 259.60p 12784790
08/08/2025 254.30p 257.00p 253.40p 256.00p 11653100
07/08/2025 256.30p 258.50p 253.50p 254.90p 18211512
06/08/2025 251.90p 257.00p 249.80p 256.20p 38398944
05/08/2025 259.80p 261.50p 258.30p 261.50p 19791422
04/08/2025 255.00p 259.43p 254.70p 259.00p 16043006
01/08/2025 254.70p 256.20p 253.80p 254.00p 12483802
31/07/2025 255.30p 257.20p 254.60p 256.80p 10302670
30/07/2025 256.20p 257.70p 254.00p 254.90p 14037487
29/07/2025 255.20p 257.20p 254.90p 255.30p 11919599
28/07/2025 258.30p 259.20p 255.30p 255.40p 11732328
25/07/2025 257.70p 258.10p 254.70p 256.30p 7271682
24/07/2025 258.00p 258.70p 255.70p 257.70p 9623388
23/07/2025 256.80p 257.80p 256.20p 256.20p 13110809
22/07/2025 256.80p 257.90p 253.80p 254.60p 19090028
21/07/2025 256.80p 260.30p 256.44p 260.20p 13142230
18/07/2025 257.10p 257.50p 255.50p 256.90p 9582197
17/07/2025 254.20p 255.30p 253.49p 254.90p 14096974
16/07/2025 252.30p 255.00p 251.80p 252.50p 19441060
15/07/2025 255.90p 256.30p 253.20p 253.20p 16525467
14/07/2025 252.00p 255.50p 251.90p 254.90p 16748376
11/07/2025 251.40p 253.10p 251.40p 252.80p 14324661
10/07/2025 252.70p 253.70p 251.20p 251.50p 13734370
09/07/2025 250.50p 252.80p 250.50p 250.90p 15327892
08/07/2025 249.10p 250.30p 248.60p 249.40p 11117545
07/07/2025 249.90p 252.40p 249.40p 250.00p 11455625
04/07/2025 249.90p 250.50p 249.00p 249.50p 8217762
03/07/2025 250.00p 251.80p 248.93p 250.80p 14129939
02/07/2025 254.00p 254.70p 245.80p 247.70p 35507004
01/07/2025 255.50p 256.81p 254.25p 255.10p 9796319
30/06/2025 254.90p 256.00p 254.00p 254.60p 12459643
27/06/2025 253.30p 255.80p 253.30p 254.50p 12786844
26/06/2025 253.90p 255.20p 252.60p 253.00p 10366008
25/06/2025 254.80p 255.30p 251.90p 252.80p 12842876
24/06/2025 256.30p 257.10p 253.60p 253.60p 10870763
23/06/2025 253.40p 254.40p 252.10p 252.10p 14869637
20/06/2025 254.70p 256.70p 253.80p 254.50p 26082640
19/06/2025 252.50p 254.80p 252.20p 253.10p 17851926
18/06/2025 253.90p 256.10p 253.50p 253.50p 32208454
17/06/2025 253.50p 254.40p 250.80p 253.30p 17431348
16/06/2025 253.00p 257.20p 252.70p 256.40p 13562413
13/06/2025 250.80p 252.90p 249.40p 252.90p 19763828
12/06/2025 253.70p 254.90p 252.41p 253.30p 18355838
11/06/2025 257.80p 258.90p 254.30p 255.70p 17158958
10/06/2025 258.00p 259.80p 257.30p 257.60p 21720308
09/06/2025 256.80p 259.00p 256.10p 257.30p 20202752
06/06/2025 256.60p 258.30p 255.00p 256.10p 17687228
05/06/2025 254.70p 257.90p 253.40p 257.90p 25271966
04/06/2025 254.90p 255.20p 253.60p 254.60p 16835692
03/06/2025 254.40p 255.10p 251.80p 253.70p 18130192
02/06/2025 247.90p 254.90p 247.50p 254.10p 34266240
30/05/2025 247.40p 250.70p 247.40p 248.70p 27707820
29/05/2025 244.10p 247.55p 243.60p 246.80p 52520272
28/05/2025 243.80p 243.90p 241.70p 242.60p 27357748
27/05/2025 240.90p 244.00p 240.90p 243.50p 25399508
23/05/2025 240.50p 241.80p 234.50p 239.30p 30284065
22/05/2025 240.30p 241.60p 238.80p 240.60p 21219976
21/05/2025 241.40p 242.50p 239.30p 241.80p 21109024
20/05/2025 240.80p 242.70p 239.95p 242.70p 18803540
19/05/2025 240.50p 241.60p 238.85p 240.80p 22149464
16/05/2025 242.40p 243.70p 241.20p 242.40p 21892884
15/05/2025 239.50p 242.20p 237.80p 241.80p 28119490
14/05/2025 238.40p 240.80p 237.40p 240.30p 16396032
13/05/2025 238.70p 240.90p 238.40p 239.10p 17654560
12/05/2025 242.70p 244.80p 237.30p 239.70p 26835145
09/05/2025 239.70p 241.80p 237.50p 240.60p 18582258
08/05/2025 241.10p 243.00p 239.30p 239.30p 22132236
07/05/2025 239.80p 241.70p 238.90p 239.90p 52062504
06/05/2025 240.10p 242.00p 238.10p 239.70p 19647408
02/05/2025 237.40p 240.39p 236.20p 237.80p 27719104
01/05/2025 234.00p 236.50p 232.70p 235.80p 16318951
30/04/2025 236.50p 237.50p 233.00p 234.50p 31525590
29/04/2025 238.00p 239.40p 235.40p 235.70p 21376784
28/04/2025 238.60p 239.50p 236.40p 236.60p 19792510
25/04/2025 237.70p 238.80p 236.30p 237.60p 20206980
24/04/2025 236.60p 239.10p 235.60p 236.70p 30492574
23/04/2025 253.00p 253.90p 250.30p 251.10p 38730312
22/04/2025 247.60p 250.90p 247.20p 249.80p 36036700
17/04/2025 246.60p 248.80p 244.30p 247.60p 15854368
16/04/2025 242.30p 247.73p 241.10p 246.30p 19386356
15/04/2025 240.00p 244.00p 239.40p 243.00p 17899360
14/04/2025 235.10p 239.80p 233.40p 238.40p 19405670
11/04/2025 229.20p 233.60p 216.27p 230.60p 23658852
10/04/2025 234.70p 238.75p 226.50p 227.70p 44246448
09/04/2025 219.10p 222.80p 215.30p 217.90p 47501648
08/04/2025 218.40p 227.80p 215.20p 224.20p 43149080
07/04/2025 209.20p 227.00p 206.80p 215.20p 72286056
04/04/2025 235.20p 236.10p 221.20p 222.50p 44027324
03/04/2025 241.20p 243.40p 235.80p 237.30p 24857448
02/04/2025 243.10p 245.40p 240.70p 244.50p 14693952
01/04/2025 245.10p 246.50p 243.30p 244.50p 13985624
31/03/2025 242.20p 243.30p 240.60p 242.80p 18989238
28/03/2025 243.50p 245.90p 242.50p 243.90p 12602888
27/03/2025 242.10p 244.60p 242.10p 243.90p 11355343
26/03/2025 243.90p 245.90p 243.20p 244.30p 12337326
25/03/2025 243.80p 246.50p 242.50p 242.90p 20481702
24/03/2025 243.00p 244.80p 241.90p 243.30p 9333550
21/03/2025 242.70p 243.70p 240.60p 241.40p 43675348
20/03/2025 246.50p 248.80p 242.80p 244.30p 17897956
19/03/2025 247.70p 250.10p 246.40p 247.20p 14940371
18/03/2025 246.10p 250.10p 245.20p 248.50p 20882278
17/03/2025 242.70p 247.00p 242.50p 245.50p 19011348
14/03/2025 240.70p 244.90p 240.00p 242.20p 14033864
13/03/2025 238.70p 243.12p 237.90p 240.30p 22737520
12/03/2025 239.00p 245.50p 238.20p 239.30p 41081248
11/03/2025 244.30p 247.70p 242.73p 244.90p 18104048
10/03/2025 248.80p 250.00p 245.00p 245.00p 15277375
07/03/2025 242.80p 248.40p 241.70p 246.60p 16147682
06/03/2025 247.90p 248.20p 243.90p 244.70p 12203998
05/03/2025 243.90p 247.80p 243.20p 246.10p 13129640
04/03/2025 243.80p 246.50p 239.30p 241.60p 15838739
03/03/2025 244.80p 247.60p 242.30p 246.00p 11076367
28/02/2025 241.50p 245.20p 239.91p 244.70p 23625064
27/02/2025 242.90p 245.60p 241.67p 243.70p 14899131
26/02/2025 238.70p 244.50p 238.70p 244.40p 12238912
25/02/2025 235.40p 240.70p 235.27p 238.60p 13251157
24/02/2025 238.40p 239.40p 234.80p 237.40p 12215256
21/02/2025 237.80p 240.10p 237.30p 238.10p 9066963

*Close Price adjusted for both dividends and splits