Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
30/09/2022 212.50p 221.20p 212.50p 216.50p 23191660
29/09/2022 218.20p 219.54p 208.90p 212.50p 29042040
28/09/2022 228.70p 230.50p 212.90p 220.30p 46731568
27/09/2022 244.30p 245.10p 233.40p 233.40p 20324356
26/09/2022 245.20p 245.20p 239.38p 242.30p 18727888
23/09/2022 255.10p 257.00p 244.40p 246.20p 14035945
22/09/2022 260.00p 262.86p 254.60p 254.90p 8314829
21/09/2022 257.90p 262.00p 256.30p 262.00p 10105939
20/09/2022 264.10p 266.20p 258.30p 259.30p 21586102
19/09/2022 260.00p 265.11p 258.10p 262.00p 19842530
16/09/2022 260.00p 265.11p 258.10p 262.00p 19842530
15/09/2022 260.90p 263.80p 259.90p 262.90p 5501279
14/09/2022 261.00p 262.50p 256.30p 259.80p 8880446
13/09/2022 266.70p 269.90p 261.10p 262.30p 15963990
12/09/2022 262.00p 267.70p 261.15p 265.80p 8624019
09/09/2022 258.10p 262.87p 257.80p 262.30p 13960580
08/09/2022 257.00p 258.10p 251.70p 256.60p 9584580
07/09/2022 255.00p 256.60p 253.70p 255.00p 29444432
06/09/2022 253.70p 262.27p 252.80p 258.00p 18304826
05/09/2022 251.30p 253.62p 247.40p 253.50p 9847942
02/09/2022 246.40p 256.17p 245.60p 254.70p 12187726
01/09/2022 250.00p 250.80p 244.10p 245.40p 11805650
31/08/2022 256.20p 257.13p 251.20p 252.50p 18348154
30/08/2022 253.10p 258.60p 252.00p 254.70p 8618634
29/08/2022 260.00p 261.80p 255.50p 255.50p 6466866
26/08/2022 260.00p 261.80p 255.50p 255.50p 6466866
25/08/2022 263.60p 263.60p 257.00p 258.40p 7577499
24/08/2022 262.30p 263.50p 256.20p 259.40p 8879381
23/08/2022 262.90p 265.50p 262.00p 263.40p 6283723
22/08/2022 269.50p 270.87p 262.80p 263.80p 11477641
19/08/2022 270.30p 272.90p 269.01p 270.00p 9081944
18/08/2022 277.40p 277.40p 269.80p 270.60p 12411715
17/08/2022 286.80p 287.90p 280.60p 282.30p 12341138
16/08/2022 284.40p 286.60p 283.80p 283.90p 11131388
15/08/2022 283.20p 284.30p 281.60p 284.30p 7588685
12/08/2022 281.20p 284.15p 281.00p 282.70p 8141468
11/08/2022 283.00p 284.40p 280.60p 281.00p 10148311
10/08/2022 270.80p 282.70p 270.30p 281.20p 15251133
09/08/2022 275.10p 275.10p 265.00p 270.00p 11422734
08/08/2022 273.50p 274.80p 268.70p 271.60p 12394440
05/08/2022 269.00p 269.40p 266.50p 266.50p 6943925
04/08/2022 267.10p 269.90p 266.10p 269.30p 8190170
03/08/2022 262.20p 266.80p 261.45p 266.80p 6834729
02/08/2022 262.10p 264.50p 260.92p 262.60p 6358730
01/08/2022 261.40p 266.40p 260.45p 263.10p 6878098
29/07/2022 258.50p 261.80p 257.70p 261.00p 12937062
28/07/2022 259.30p 259.30p 255.80p 256.40p 8780341
27/07/2022 254.80p 258.90p 254.03p 256.50p 7058057
26/07/2022 254.40p 256.40p 251.80p 251.80p 7832425
25/07/2022 255.40p 257.01p 252.70p 255.20p 6851887
22/07/2022 258.60p 260.50p 256.70p 256.70p 8009618
21/07/2022 255.90p 259.20p 252.30p 259.20p 18011710
20/07/2022 256.40p 256.80p 251.60p 254.70p 15673364
19/07/2022 247.50p 254.50p 246.10p 254.50p 10523129
18/07/2022 249.60p 250.10p 245.80p 248.90p 7803370
15/07/2022 240.00p 244.60p 238.00p 244.60p 10636570
14/07/2022 244.10p 245.20p 237.80p 238.40p 27605410
13/07/2022 248.60p 249.20p 241.60p 244.30p 7255310
12/07/2022 243.10p 249.30p 242.50p 249.30p 8890065
11/07/2022 240.90p 247.00p 239.75p 244.60p 6152501
08/07/2022 241.10p 245.20p 240.30p 244.30p 9584982
07/07/2022 237.00p 243.99p 237.00p 242.10p 12765039
06/07/2022 236.30p 238.90p 231.80p 233.20p 15036805
05/07/2022 245.50p 246.80p 233.60p 233.60p 22706954
04/07/2022 244.40p 245.30p 241.80p 244.00p 8645206
01/07/2022 238.00p 245.80p 237.40p 242.60p 7592169
30/06/2022 241.00p 242.40p 238.00p 239.50p 15720940
29/06/2022 250.10p 251.60p 245.20p 245.20p 7819570
28/06/2022 252.00p 253.10p 249.60p 250.90p 8595150
27/06/2022 245.70p 247.20p 244.40p 246.70p 13401201
24/06/2022 237.20p 245.00p 235.30p 244.60p 10505697
23/06/2022 240.30p 242.25p 235.40p 236.00p 11646793
22/06/2022 241.30p 242.20p 238.45p 241.20p 12112187
21/06/2022 248.40p 249.50p 245.10p 245.10p 5107013
20/06/2022 245.20p 248.00p 244.00p 246.90p 5365637
17/06/2022 244.00p 247.30p 240.70p 244.30p 19368232
16/06/2022 248.20p 248.50p 238.70p 244.00p 19384808
15/06/2022 243.00p 252.40p 243.00p 249.70p 23011792
14/06/2022 243.30p 244.10p 240.00p 241.50p 26270922
13/06/2022 240.10p 241.80p 235.52p 240.80p 19050696
10/06/2022 251.40p 251.90p 241.80p 242.50p 18513222
09/06/2022 255.00p 256.50p 252.20p 253.60p 10420793
08/06/2022 257.80p 258.60p 254.60p 256.80p 10342535
07/06/2022 258.90p 259.60p 254.90p 256.80p 16187382
06/06/2022 258.00p 263.40p 258.00p 260.20p 12569912
01/06/2022 263.00p 263.00p 254.60p 255.60p 32436204
31/05/2022 264.30p 265.20p 259.70p 259.70p 57012624
30/05/2022 264.00p 267.10p 262.50p 265.10p 23453141
27/05/2022 258.30p 263.59p 256.55p 262.20p 11521106
26/05/2022 253.50p 259.60p 252.30p 258.50p 15658708
25/05/2022 255.90p 256.49p 252.80p 252.80p 15457045
24/05/2022 255.20p 257.58p 252.10p 252.10p 20238528
23/05/2022 255.70p 257.80p 253.70p 257.80p 11122075
20/05/2022 249.60p 257.40p 249.60p 250.90p 13809726
19/05/2022 253.50p 253.60p 243.80p 246.70p 40614000
18/05/2022 259.70p 260.25p 254.50p 254.50p 13856915
17/05/2022 253.30p 259.35p 252.30p 258.50p 12480164
16/05/2022 247.10p 252.30p 244.60p 252.30p 14190176
13/05/2022 242.20p 248.80p 242.20p 248.70p 9826877
12/05/2022 237.60p 241.40p 235.80p 239.30p 11116078
11/05/2022 240.20p 243.70p 235.85p 242.70p 18409552
10/05/2022 236.90p 241.80p 236.00p 238.50p 13099109
09/05/2022 239.60p 240.80p 235.20p 235.20p 9847402
06/05/2022 246.50p 247.30p 239.80p 239.80p 15992185
05/05/2022 254.60p 255.51p 246.30p 246.90p 13361088
04/05/2022 254.50p 255.00p 248.80p 249.20p 10955496
03/05/2022 252.00p 259.20p 251.90p 253.50p 11453502
02/05/2022 252.90p 254.68p 251.25p 252.10p 10439603
29/04/2022 252.90p 254.68p 251.25p 252.10p 10439603
28/04/2022 248.90p 251.25p 248.10p 250.20p 13119200
27/04/2022 250.90p 251.00p 245.20p 245.30p 22996588
26/04/2022 256.60p 257.90p 249.50p 249.70p 15264143
25/04/2022 252.90p 256.80p 252.10p 252.50p 11097908
22/04/2022 261.10p 263.20p 257.80p 257.90p 13585128
21/04/2022 265.00p 267.35p 261.38p 265.20p 21415654
20/04/2022 272.80p 278.90p 271.70p 277.80p 16264804
19/04/2022 274.20p 276.00p 271.70p 271.70p 15414021
18/04/2022 271.10p 274.40p 269.40p 274.40p 19845608
15/04/2022 271.10p 274.40p 269.40p 274.40p 19845608
14/04/2022 271.10p 274.40p 269.40p 274.40p 19845608
13/04/2022 270.40p 273.20p 268.00p 270.20p 14853196
12/04/2022 267.50p 272.90p 266.50p 271.40p 10027992
11/04/2022 269.30p 273.10p 268.64p 270.80p 11406325
08/04/2022 270.30p 272.70p 268.10p 268.80p 11621355
07/04/2022 271.50p 272.20p 265.40p 266.50p 11160489
06/04/2022 272.00p 276.60p 267.60p 270.20p 16736302
05/04/2022 270.20p 273.40p 268.60p 272.70p 11168809
04/04/2022 272.10p 273.47p 269.25p 270.70p 13818997
01/04/2022 273.60p 276.50p 271.20p 271.20p 7478877
31/03/2022 273.80p 276.00p 271.10p 272.00p 10693910
30/03/2022 278.90p 279.90p 272.60p 273.10p 11891763
29/03/2022 274.20p 283.40p 271.76p 280.20p 9984389
28/03/2022 270.10p 274.00p 269.10p 269.50p 17525668
25/03/2022 270.90p 271.00p 266.50p 267.50p 9533286
24/03/2022 274.30p 275.90p 271.00p 271.70p 9853393
23/03/2022 279.90p 281.20p 272.90p 273.60p 11194600
22/03/2022 273.90p 279.60p 272.50p 279.60p 10630284
21/03/2022 275.90p 277.70p 270.75p 272.50p 17010400
18/03/2022 275.50p 276.64p 271.50p 275.00p 32591100
17/03/2022 276.40p 278.20p 271.50p 276.40p 16780940
16/03/2022 268.20p 274.90p 265.80p 274.90p 22680140
15/03/2022 262.70p 265.80p 259.82p 261.00p 9510455
14/03/2022 263.50p 267.40p 261.60p 265.00p 10519244
11/03/2022 257.30p 263.80p 255.70p 258.00p 21507032
10/03/2022 260.60p 261.20p 252.90p 255.90p 19643486
09/03/2022 255.00p 261.17p 249.00p 259.90p 19858008
08/03/2022 229.50p 251.90p 229.10p 245.10p 25489242
07/03/2022 238.00p 243.60p 225.49p 238.90p 32006312
04/03/2022 255.90p 257.71p 243.70p 243.70p 21811384
03/03/2022 267.10p 269.80p 257.30p 258.20p 15982300
02/03/2022 260.00p 269.40p 257.80p 266.50p 15287869
01/03/2022 274.30p 276.60p 259.30p 259.30p 19492316
28/02/2022 275.40p 277.20p 268.40p 277.20p 22395876
25/02/2022 271.40p 281.70p 269.83p 280.90p 20107820
24/02/2022 269.90p 277.10p 265.90p 265.90p 23548496
23/02/2022 281.50p 286.60p 280.42p 282.10p 10956158
22/02/2022 265.70p 282.70p 265.60p 281.00p 17414104
21/02/2022 274.90p 276.40p 271.00p 271.70p 13499769
18/02/2022 272.90p 276.10p 271.61p 272.40p 9357286
17/02/2022 277.10p 277.52p 271.26p 272.60p 8986807
16/02/2022 279.30p 280.28p 275.08p 277.10p 22178482
15/02/2022 270.30p 278.40p 269.80p 278.40p 12590267
14/02/2022 277.20p 278.30p 269.11p 272.00p 18319760
11/02/2022 282.60p 284.60p 278.90p 281.10p 24182558
10/02/2022 289.20p 290.30p 285.20p 285.70p 10305881
09/02/2022 290.60p 291.10p 286.80p 288.30p 17795080
08/02/2022 284.80p 289.90p 283.40p 288.30p 10011401
07/02/2022 289.00p 291.30p 284.10p 284.10p 17516746
04/02/2022 292.20p 293.70p 284.20p 286.50p 12777929
03/02/2022 291.00p 295.70p 290.80p 291.20p 7832271
02/02/2022 292.20p 292.80p 290.20p 291.30p 5864240
01/02/2022 288.40p 291.80p 288.20p 289.40p 10594685
31/01/2022 286.10p 289.01p 283.80p 287.40p 10863772
28/01/2022 289.40p 290.00p 282.10p 282.80p 27267462
27/01/2022 283.60p 292.80p 283.20p 289.90p 8216624
26/01/2022 287.80p 292.70p 286.40p 287.80p 12264943
25/01/2022 284.20p 286.20p 280.00p 284.10p 14799109
24/01/2022 290.00p 290.85p 280.40p 281.40p 16885666
21/01/2022 295.50p 297.00p 289.80p 291.90p 12558440
20/01/2022 300.00p 301.90p 297.40p 299.60p 7934746
19/01/2022 299.60p 301.30p 296.60p 299.70p 20260156
18/01/2022 298.80p 304.20p 297.00p 302.70p 15341027
17/01/2022 299.00p 300.40p 298.15p 300.00p 13007476
14/01/2022 296.50p 300.10p 296.50p 297.00p 7424065
13/01/2022 299.40p 299.80p 294.30p 299.00p 15590073
12/01/2022 307.60p 309.90p 299.50p 299.80p 15131932
11/01/2022 308.60p 308.60p 304.50p 307.60p 16663088
10/01/2022 308.00p 309.40p 304.00p 305.40p 10527399
07/01/2022 300.30p 307.80p 299.40p 307.80p 14328968
06/01/2022 297.20p 301.70p 295.26p 300.00p 10073246
05/01/2022 305.00p 305.40p 301.50p 302.30p 6526710
04/01/2022 299.60p 305.10p 298.50p 305.10p 13388550
31/12/2021 295.40p 297.60p 295.20p 297.50p 1965016
30/12/2021 297.80p 298.60p 296.20p 296.70p 3054670
29/12/2021 298.00p 299.60p 296.20p 298.40p 6392959
24/12/2021 296.60p 297.60p 295.51p 296.70p 1905282
23/12/2021 293.20p 297.10p 292.10p 295.70p 7017850
22/12/2021 288.80p 292.30p 287.31p 292.30p 5975562
21/12/2021 287.20p 289.70p 285.21p 289.00p 6033112
20/12/2021 281.00p 285.97p 279.89p 283.70p 12883523

*Close Price adjusted for both dividends and splits