Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
23/06/2016 236.30p 239.80p 233.50p 236.40p 19018924
22/06/2016 232.50p 237.00p 230.00p 233.60p 16709230
21/06/2016 227.30p 231.10p 224.33p 229.80p 17179324
20/06/2016 223.00p 227.08p 222.00p 226.20p 18001904
17/06/2016 214.50p 218.60p 214.30p 215.40p 15697561
16/06/2016 211.90p 213.40p 208.70p 211.30p 14357046
15/06/2016 214.20p 216.10p 213.06p 214.40p 14023388
14/06/2016 215.30p 217.50p 211.80p 212.20p 17043568
13/06/2016 218.90p 220.60p 217.90p 218.10p 13106500
10/06/2016 229.60p 230.16p 221.40p 222.50p 17463114
09/06/2016 233.30p 234.00p 230.20p 230.50p 14676995
08/06/2016 231.90p 234.40p 230.60p 234.20p 13506080
07/06/2016 236.20p 237.70p 232.90p 233.30p 12025570
06/06/2016 233.00p 236.40p 232.20p 235.10p 10698177
03/06/2016 237.50p 238.34p 230.60p 232.80p 12143733
02/06/2016 236.10p 237.70p 234.80p 235.70p 14874052
01/06/2016 239.30p 239.30p 233.10p 235.80p 15956501
31/05/2016 240.10p 241.40p 238.90p 239.40p 17652622
27/05/2016 239.00p 240.80p 238.60p 240.00p 9448643
26/05/2016 240.10p 240.10p 236.80p 238.60p 13755757
25/05/2016 238.40p 241.23p 238.00p 239.50p 15552747
24/05/2016 224.50p 237.20p 223.50p 236.50p 19242052
23/05/2016 226.50p 227.60p 223.60p 225.00p 12313331
20/05/2016 223.60p 234.68p 223.00p 225.40p 12096427
19/05/2016 222.40p 224.04p 220.30p 220.60p 15028259
18/05/2016 219.30p 223.40p 217.00p 223.40p 14667244
17/05/2016 218.50p 220.90p 217.50p 220.20p 18673744
16/05/2016 214.10p 217.30p 212.50p 216.80p 8396466
13/05/2016 212.90p 215.43p 209.20p 215.40p 13412800
12/05/2016 214.50p 217.20p 212.40p 214.10p 10044684
11/05/2016 217.40p 218.20p 215.30p 217.00p 8435545
10/05/2016 220.00p 220.70p 217.70p 218.20p 10440962
09/05/2016 217.40p 219.90p 216.50p 218.30p 10060013
06/05/2016 217.00p 220.18p 214.70p 215.80p 15990251
05/05/2016 219.60p 221.50p 217.70p 217.80p 11201993
04/05/2016 218.50p 220.03p 216.00p 219.00p 15886967
03/05/2016 222.40p 224.70p 219.30p 219.30p 16414083
29/04/2016 224.90p 226.10p 222.60p 223.10p 15430066
28/04/2016 227.30p 227.40p 223.20p 227.20p 19441554
27/04/2016 240.10p 248.80p 236.20p 237.70p 19057372
26/04/2016 243.40p 245.00p 240.40p 240.70p 15706197
25/04/2016 245.00p 246.10p 241.50p 243.10p 12613563
22/04/2016 245.70p 247.10p 243.98p 244.60p 9514974
21/04/2016 246.10p 246.90p 244.90p 246.60p 10621565
20/04/2016 243.50p 246.20p 241.60p 245.40p 14718667
19/04/2016 240.70p 244.30p 240.60p 243.70p 14027188
18/04/2016 237.00p 240.90p 235.10p 240.20p 12370814
15/04/2016 242.70p 243.30p 237.50p 239.10p 16510381
14/04/2016 244.60p 245.60p 241.90p 242.80p 14503248
13/04/2016 240.00p 245.51p 239.30p 243.80p 19975522
12/04/2016 234.00p 238.20p 232.30p 237.80p 15028166
11/04/2016 232.70p 236.30p 230.65p 234.20p 10011923
08/04/2016 229.00p 235.20p 228.30p 233.80p 15015547
07/04/2016 233.80p 233.80p 225.10p 227.50p 18735376
06/04/2016 228.90p 232.70p 228.90p 232.50p 12567205
05/04/2016 236.00p 236.00p 227.20p 229.10p 15806052
04/04/2016 230.60p 234.30p 230.34p 231.70p 9061224
01/04/2016 230.80p 232.38p 229.60p 231.10p 18455936
31/03/2016 235.00p 236.70p 231.30p 235.20p 17336500
30/03/2016 233.30p 235.57p 231.90p 235.40p 16894260
29/03/2016 232.10p 236.00p 230.87p 232.60p 12079650
24/03/2016 237.90p 237.98p 230.60p 231.10p 18441814
23/03/2016 239.20p 239.70p 237.20p 239.20p 11236429
22/03/2016 237.90p 239.10p 235.00p 239.10p 13155268
21/03/2016 240.50p 241.60p 238.40p 240.70p 14958698
18/03/2016 239.00p 241.70p 236.50p 241.20p 31409100
17/03/2016 236.30p 238.44p 233.20p 238.30p 21182982
16/03/2016 230.00p 235.30p 229.40p 234.80p 26647064
15/03/2016 236.00p 240.10p 227.60p 228.10p 45881064
14/03/2016 242.40p 247.70p 241.70p 243.60p 20606692
11/03/2016 238.70p 242.70p 237.50p 242.10p 17933216
10/03/2016 234.60p 244.90p 232.80p 234.90p 33671704
09/03/2016 235.00p 236.80p 233.10p 234.60p 12221400
08/03/2016 235.50p 236.00p 232.02p 233.80p 14098787
07/03/2016 237.70p 240.31p 235.90p 237.40p 7707154
04/03/2016 235.20p 239.70p 233.50p 239.50p 13020282
03/03/2016 236.20p 238.80p 234.60p 235.90p 10321145
02/03/2016 238.20p 240.50p 234.12p 236.60p 14986062
01/03/2016 227.60p 236.90p 225.80p 236.30p 20279672
29/02/2016 224.10p 228.60p 223.50p 227.00p 16016668
26/02/2016 221.60p 226.50p 221.50p 226.10p 11806929
25/02/2016 217.00p 221.40p 215.90p 219.70p 12619335
24/02/2016 218.20p 218.62p 212.40p 213.80p 14983963
23/02/2016 223.70p 225.00p 218.80p 218.80p 13098881
22/02/2016 224.50p 225.90p 222.20p 225.20p 6768429
19/02/2016 222.90p 224.90p 219.30p 222.00p 11947224
18/02/2016 227.20p 228.30p 221.80p 223.30p 14961192
17/02/2016 212.30p 227.60p 211.60p 226.60p 27727808
16/02/2016 214.50p 214.95p 209.80p 211.70p 11631529
15/02/2016 210.80p 216.60p 210.80p 212.10p 14073117
12/02/2016 201.40p 207.70p 201.00p 207.70p 20986298
11/02/2016 208.00p 208.00p 199.50p 199.50p 33329268
10/02/2016 206.30p 213.00p 200.70p 209.70p 31048804
09/02/2016 206.00p 212.20p 199.50p 202.40p 39516712
08/02/2016 213.40p 214.90p 201.80p 203.00p 29758212
05/02/2016 215.50p 217.20p 211.90p 211.90p 32133384
04/02/2016 220.00p 222.70p 213.70p 216.20p 29442488
03/02/2016 223.00p 224.60p 216.80p 218.00p 37703416
02/02/2016 239.40p 240.10p 222.50p 224.00p 37788992
01/02/2016 245.40p 245.70p 235.64p 240.10p 16097284
29/01/2016 237.30p 243.50p 236.30p 243.50p 16023622
28/01/2016 237.70p 239.20p 233.40p 234.30p 16497622
27/01/2016 235.00p 237.40p 232.80p 237.40p 12331808
26/01/2016 231.00p 236.90p 228.50p 235.40p 15916396
25/01/2016 240.30p 240.80p 233.80p 234.70p 9355797
22/01/2016 239.80p 240.30p 237.30p 238.00p 12655363
21/01/2016 234.60p 238.80p 232.52p 235.90p 17229944
20/01/2016 240.40p 240.40p 232.10p 233.70p 19850066
19/01/2016 243.00p 247.86p 239.29p 244.50p 11233746
18/01/2016 238.20p 242.00p 237.70p 239.00p 8274684
15/01/2016 244.70p 245.90p 236.80p 239.10p 16113060
14/01/2016 244.90p 246.40p 240.60p 245.20p 16432355
13/01/2016 248.20p 250.50p 246.80p 247.60p 9906656
12/01/2016 244.50p 248.40p 243.90p 245.70p 15594270
11/01/2016 244.70p 248.77p 244.30p 244.80p 11779164
08/01/2016 247.30p 252.50p 246.00p 246.00p 12428502
07/01/2016 251.00p 251.40p 245.07p 247.40p 21018464
06/01/2016 263.20p 263.50p 254.10p 256.30p 10970670
05/01/2016 260.90p 262.00p 256.46p 261.60p 13163572
04/01/2016 264.80p 265.60p 257.60p 259.10p 16944352
31/12/2015 269.60p 270.91p 267.60p 267.80p 2614647
30/12/2015 272.00p 272.00p 267.90p 269.60p 8065147
29/12/2015 271.00p 272.01p 267.68p 272.00p 6022357
24/12/2015 269.20p 270.60p 268.40p 269.30p 2887891
23/12/2015 265.60p 269.20p 265.03p 267.80p 12233568
22/12/2015 265.60p 265.70p 261.30p 263.40p 10795847
21/12/2015 261.00p 265.80p 260.70p 263.20p 12854758
18/12/2015 261.30p 264.90p 261.30p 261.80p 13773394
17/12/2015 267.00p 268.40p 263.40p 263.40p 15392285
16/12/2015 261.80p 263.10p 259.20p 262.00p 18782228
15/12/2015 256.00p 261.90p 255.80p 260.20p 14031517
14/12/2015 258.80p 261.10p 252.50p 253.20p 16269503
11/12/2015 262.40p 264.10p 257.80p 258.30p 16301636
10/12/2015 262.10p 264.20p 259.80p 263.20p 10248545
09/12/2015 264.70p 266.20p 262.90p 263.60p 11927667
08/12/2015 267.60p 268.30p 263.96p 265.40p 9332873
07/12/2015 269.00p 270.60p 267.60p 268.40p 10445014
04/12/2015 266.50p 271.04p 265.30p 267.30p 10858143
03/12/2015 271.60p 273.10p 266.00p 267.10p 18491008
02/12/2015 275.40p 275.40p 271.93p 272.70p 7785180
01/12/2015 273.20p 274.90p 272.60p 274.90p 13885722
30/11/2015 272.80p 272.90p 269.40p 271.50p 13118176
27/11/2015 269.80p 274.03p 269.10p 272.80p 7376536
26/11/2015 272.60p 272.60p 269.63p 271.40p 8306496
25/11/2015 269.20p 272.00p 268.70p 271.90p 12961469
24/11/2015 266.70p 268.40p 265.50p 268.00p 12267867
23/11/2015 267.90p 268.90p 266.70p 268.00p 5612255
20/11/2015 269.60p 270.04p 266.70p 269.30p 10234896
19/11/2015 268.30p 270.13p 268.00p 268.30p 8617515
18/11/2015 267.20p 268.10p 264.90p 266.30p 6808580
17/11/2015 265.50p 268.40p 264.80p 267.60p 11799626
16/11/2015 260.40p 262.80p 259.70p 262.60p 8710735
13/11/2015 263.00p 263.50p 260.70p 261.80p 13544374
12/11/2015 268.30p 270.40p 262.50p 264.40p 10709245
11/11/2015 265.40p 268.40p 264.70p 268.00p 8165669
10/11/2015 269.00p 269.30p 263.80p 265.30p 11523469
09/11/2015 268.80p 270.20p 266.80p 266.90p 8822165
06/11/2015 268.70p 270.20p 266.90p 268.20p 10214592
05/11/2015 269.00p 269.90p 266.60p 268.50p 17024252
04/11/2015 264.00p 269.10p 263.60p 267.60p 21272620
03/11/2015 264.10p 264.10p 261.30p 262.20p 8310197
02/11/2015 260.90p 263.80p 260.18p 262.60p 7353732
30/10/2015 264.00p 264.20p 260.33p 261.60p 10328627
29/10/2015 263.30p 264.60p 261.60p 263.20p 10343490
28/10/2015 259.60p 263.70p 258.70p 262.60p 15834212
27/10/2015 256.10p 259.70p 255.20p 258.70p 13123220
26/10/2015 255.80p 258.70p 255.54p 256.70p 8991597
23/10/2015 255.70p 258.60p 254.50p 256.50p 10510605
22/10/2015 252.00p 255.80p 251.20p 254.40p 14195565
21/10/2015 250.80p 253.90p 250.20p 252.00p 10992246
20/10/2015 248.90p 251.20p 248.50p 249.80p 8112401
19/10/2015 248.70p 252.30p 248.15p 249.40p 8287944
16/10/2015 247.60p 250.67p 246.96p 248.70p 11569348
15/10/2015 245.60p 247.10p 243.60p 245.80p 9203850
14/10/2015 245.30p 246.00p 243.00p 243.10p 10540086
13/10/2015 251.60p 252.10p 246.16p 247.40p 9225695
12/10/2015 251.00p 252.50p 249.93p 251.10p 7976882
09/10/2015 253.50p 255.40p 250.63p 250.70p 14363571
08/10/2015 251.40p 252.90p 250.18p 251.90p 8930224
07/10/2015 249.40p 254.00p 248.10p 251.20p 15542122
06/10/2015 250.80p 251.40p 246.90p 247.00p 12982178
05/10/2015 247.00p 251.20p 246.00p 250.50p 16174803
02/10/2015 239.00p 248.20p 238.70p 242.70p 22545934
01/10/2015 238.90p 240.20p 236.40p 236.60p 16812040
30/09/2015 234.30p 239.40p 233.70p 238.10p 21818084
29/09/2015 236.20p 236.80p 230.40p 230.40p 21629476
28/09/2015 244.00p 244.10p 237.80p 238.30p 11153163
25/09/2015 242.50p 245.18p 242.00p 244.60p 10538398
24/09/2015 242.70p 243.20p 237.70p 238.40p 16585014
23/09/2015 241.00p 244.20p 240.80p 242.60p 19605254
22/09/2015 248.30p 248.50p 238.80p 238.80p 17271816
21/09/2015 244.30p 249.40p 244.30p 248.00p 14575430
18/09/2015 249.00p 249.70p 244.30p 245.40p 21352376
17/09/2015 251.90p 252.20p 249.80p 250.00p 14403205
16/09/2015 252.90p 253.90p 251.20p 251.50p 18413612
15/09/2015 249.00p 252.50p 246.20p 251.40p 20160828
14/09/2015 254.40p 255.30p 251.00p 251.70p 8910915
11/09/2015 255.20p 256.00p 251.64p 253.00p 13358917
10/09/2015 254.90p 256.10p 252.87p 254.70p 16337835
09/09/2015 257.70p 259.80p 256.50p 256.50p 17647384

*Close Price adjusted for both dividends and splits