Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
23/08/2000 181.50p 181.50p 181.50p 181.50p 18627916
22/08/2000 182.50p 182.50p 182.50p 182.50p 19916244
21/08/2000 178.00p 178.00p 178.00p 178.00p 6487252
18/08/2000 180.00p 180.00p 180.00p 180.00p 11122515
17/08/2000 180.00p 180.00p 180.00p 180.00p 15156994
16/08/2000 183.50p 183.50p 183.50p 183.50p 26389076
15/08/2000 177.25p 177.25p 177.25p 177.25p 10593440
14/08/2000 182.00p 182.00p 182.00p 182.00p 8711946
11/08/2000 178.50p 178.50p 178.50p 178.50p 16299993
10/08/2000 176.75p 176.75p 176.75p 176.75p 7538011
09/08/2000 174.75p 174.75p 174.75p 174.75p 10083791
08/08/2000 172.00p 172.00p 172.00p 172.00p 12700552
07/08/2000 172.00p 172.00p 172.00p 172.00p 8656371
04/08/2000 171.50p 171.50p 171.50p 171.50p 14765787
03/08/2000 169.50p 169.50p 169.50p 169.50p 8771222
02/08/2000 168.00p 168.00p 168.00p 168.00p 10471619
01/08/2000 172.00p 172.00p 172.00p 172.00p 4642523
31/07/2000 171.50p 171.50p 171.50p 171.50p 8802033
28/07/2000 170.50p 170.50p 170.50p 170.50p 15396680
27/07/2000 169.50p 169.50p 169.50p 169.50p 31952688
26/07/2000 166.75p 166.75p 166.75p 166.75p 19144816
25/07/2000 163.00p 163.00p 163.00p 163.00p 16142865
24/07/2000 168.00p 168.00p 168.00p 168.00p 16591638
21/07/2000 166.00p 166.00p 166.00p 166.00p 15821577
20/07/2000 171.50p 171.50p 171.50p 171.50p 16617502
19/07/2000 171.50p 171.50p 171.50p 171.50p 13360774
18/07/2000 170.00p 170.00p 170.00p 170.00p 16821640
17/07/2000 171.50p 171.50p 171.50p 171.50p 28633618
14/07/2000 169.00p 169.00p 169.00p 169.00p 34435312
13/07/2000 167.00p 167.00p 167.00p 167.00p 47613480
12/07/2000 164.00p 164.00p 164.00p 164.00p 22036356
11/07/2000 157.00p 157.00p 157.00p 157.00p 9297691
10/07/2000 161.00p 161.00p 161.00p 161.00p 10093491
07/07/2000 162.00p 162.00p 162.00p 162.00p 17984028
06/07/2000 160.50p 160.50p 160.50p 160.50p 11193299
05/07/2000 163.00p 163.00p 163.00p 163.00p 16362836
04/07/2000 166.00p 166.00p 166.00p 166.00p 21269340
03/07/2000 162.75p 162.75p 162.75p 162.75p 22400808
30/06/2000 154.50p 154.50p 154.50p 154.50p 8455248
29/06/2000 159.00p 159.00p 159.00p 159.00p 12203312
28/06/2000 158.00p 158.00p 158.00p 158.00p 16900256
27/06/2000 160.00p 160.00p 160.00p 160.00p 26758828
26/06/2000 167.50p 167.50p 167.50p 167.50p 3646776
23/06/2000 168.00p 168.00p 168.00p 168.00p 7200479
22/06/2000 164.00p 164.00p 164.00p 164.00p 11848919
21/06/2000 167.00p 167.00p 167.00p 167.00p 8484493
20/06/2000 171.50p 171.50p 171.50p 171.50p 5528603
19/06/2000 172.50p 172.50p 172.50p 172.50p 15364928
16/06/2000 172.25p 172.25p 172.25p 172.25p 13594858
15/06/2000 175.00p 175.00p 175.00p 175.00p 29336752
14/06/2000 169.00p 169.00p 169.00p 169.00p 19319912
13/06/2000 170.00p 170.00p 170.00p 170.00p 15092957
12/06/2000 172.00p 172.00p 172.00p 172.00p 9729972
09/06/2000 169.25p 169.25p 169.25p 169.25p 8561289
08/06/2000 171.25p 171.25p 171.25p 171.25p 17269352
07/06/2000 178.00p 178.00p 178.00p 178.00p 23337618
06/06/2000 175.00p 175.00p 175.00p 175.00p 31943926
05/06/2000 172.50p 172.50p 172.50p 172.50p 12006721
31/05/2000 168.00p 168.00p 168.00p 168.00p 6679481
26/05/2000 168.75p 168.75p 168.75p 168.75p 9100820
25/05/2000 166.00p 166.00p 166.00p 166.00p 9162912
24/05/2000 166.75p 166.75p 166.75p 166.75p 19371724
23/05/2000 164.00p 164.00p 164.00p 164.00p 6461373
22/05/2000 162.00p 162.00p 162.00p 162.00p 14080581
19/05/2000 168.50p 168.50p 168.50p 168.50p 6435554
18/05/2000 171.25p 171.25p 171.25p 171.25p 6071191
17/05/2000 171.25p 171.25p 171.25p 171.25p 5244009
16/05/2000 175.00p 175.00p 175.00p 175.00p 3857242
15/05/2000 172.00p 172.00p 172.00p 172.00p 6673949
12/05/2000 173.25p 173.25p 173.25p 173.25p 14585444
11/05/2000 170.75p 170.75p 170.75p 170.75p 8812014
10/05/2000 162.50p 162.50p 162.50p 162.50p 11872161
09/05/2000 158.00p 158.00p 158.00p 158.00p 7624182
08/05/2000 159.75p 159.75p 159.75p 159.75p 5977925
05/05/2000 152.25p 152.25p 152.25p 152.25p 8278018
04/05/2000 160.00p 160.00p 160.00p 160.00p 7073749
03/05/2000 161.75p 161.75p 161.75p 161.75p 8710459
02/05/2000 170.25p 170.25p 170.25p 170.25p 5944761
28/04/2000 167.50p 167.50p 167.50p 167.50p 5724672
27/04/2000 164.25p 164.25p 164.25p 164.25p 7131491
26/04/2000 169.25p 169.25p 169.25p 169.25p 13621403
25/04/2000 164.75p 164.75p 164.75p 164.75p 6575696
20/04/2000 157.50p 157.50p 157.50p 157.50p 5920239
19/04/2000 156.25p 156.25p 156.25p 156.25p 8035902
18/04/2000 151.75p 151.75p 151.75p 151.75p 6761564
17/04/2000 153.00p 153.00p 153.00p 153.00p 10565775
14/04/2000 159.75p 159.75p 159.75p 159.75p 8088919
13/04/2000 165.00p 165.00p 165.00p 165.00p 15191007
12/04/2000 166.00p 166.00p 166.00p 166.00p 13353388
11/04/2000 173.25p 173.25p 173.25p 173.25p 16491058
10/04/2000 173.75p 173.75p 173.75p 173.75p 10608019
07/04/2000 172.50p 172.50p 172.50p 172.50p 8364775
06/04/2000 172.75p 172.75p 172.75p 172.75p 16997348
05/04/2000 179.25p 179.25p 179.25p 179.25p 10357910
04/04/2000 180.75p 180.75p 180.75p 180.75p 23039132
03/04/2000 175.50p 175.50p 175.50p 175.50p 27593712
31/03/2000 162.75p 162.75p 162.75p 162.75p 13337029
30/03/2000 157.50p 157.50p 157.50p 157.50p 14229463
29/03/2000 158.75p 158.75p 158.75p 158.75p 13940924
28/03/2000 161.25p 161.25p 161.25p 161.25p 6962923
27/03/2000 162.25p 162.25p 162.25p 162.25p 12733162
24/03/2000 161.00p 161.00p 161.00p 161.00p 27178998
23/03/2000 155.50p 155.50p 155.50p 155.50p 7079024
22/03/2000 156.75p 156.75p 156.75p 156.75p 9878673
21/03/2000 155.50p 155.50p 155.50p 155.50p 7797966
20/03/2000 156.75p 156.75p 156.75p 156.75p 4558792
17/03/2000 155.25p 155.25p 155.25p 155.25p 15313881
16/03/2000 159.00p 159.00p 159.00p 159.00p 13433294
15/03/2000 155.00p 155.00p 155.00p 155.00p 16579327
14/03/2000 147.00p 147.00p 147.00p 147.00p 7112635
13/03/2000 143.50p 143.50p 143.50p 143.50p 7584147
10/03/2000 149.00p 149.00p 149.00p 149.00p 8814313
09/03/2000 148.00p 148.00p 148.00p 148.00p 11706136
08/03/2000 140.75p 140.75p 140.75p 140.75p 20899784
07/03/2000 146.00p 146.00p 146.00p 146.00p 5063550
06/03/2000 154.00p 154.00p 154.00p 154.00p 8464549
03/03/2000 156.00p 156.00p 156.00p 156.00p 11985957
02/03/2000 156.50p 156.50p 156.50p 156.50p 11523471
01/03/2000 157.75p 157.75p 157.75p 157.75p 21384456
29/02/2000 154.50p 154.50p 154.50p 154.50p 15261667
28/02/2000 151.50p 151.50p 151.50p 151.50p 9022242
25/02/2000 149.00p 149.00p 149.00p 149.00p 12603173
24/02/2000 149.50p 149.50p 149.50p 149.50p 18836274
23/02/2000 149.25p 149.25p 149.25p 149.25p 18244856
22/02/2000 143.00p 143.00p 143.00p 143.00p 20713848
21/02/2000 151.75p 151.75p 151.75p 151.75p 20660876
18/02/2000 150.00p 150.00p 150.00p 150.00p 21719932
17/02/2000 148.75p 148.75p 148.75p 148.75p 26560880
16/02/2000 135.50p 135.50p 135.50p 135.50p 17957702
15/02/2000 131.00p 131.00p 131.00p 131.00p 23357488
14/02/2000 139.25p 139.25p 139.25p 139.25p 13569164
11/02/2000 143.50p 143.50p 143.50p 143.50p 14736093
10/02/2000 142.25p 142.25p 142.25p 142.25p 13383073
09/02/2000 146.50p 146.50p 146.50p 146.50p 31924988
08/02/2000 139.50p 139.50p 139.50p 139.50p 29148820
07/02/2000 133.50p 133.50p 133.50p 133.50p 14494839
04/02/2000 134.75p 134.75p 134.75p 134.75p 11671658
03/02/2000 142.00p 142.00p 142.00p 142.00p 14328217
02/02/2000 142.00p 142.00p 142.00p 142.00p 30009088
01/02/2000 147.25p 147.25p 147.25p 147.25p 19776536
31/01/2000 146.75p 146.75p 146.75p 146.75p 24757556
28/01/2000 142.75p 142.75p 142.75p 142.75p 24942784
27/01/2000 150.50p 150.50p 150.50p 150.50p 12860212
26/01/2000 152.25p 152.25p 152.25p 152.25p 22989224
25/01/2000 148.75p 148.75p 148.75p 148.75p 9057185
24/01/2000 149.75p 149.75p 149.75p 149.75p 8776748
21/01/2000 153.50p 153.50p 153.50p 153.50p 56361116
20/01/2000 143.75p 143.75p 143.75p 143.75p 32044646
19/01/2000 144.25p 144.25p 144.25p 144.25p 16803760
18/01/2000 151.25p 151.25p 151.25p 151.25p 9429306
17/01/2000 155.50p 155.50p 155.50p 155.50p 9025824
14/01/2000 156.25p 156.25p 156.25p 156.25p 22184356
13/01/2000 153.50p 153.50p 153.50p 153.50p 10141694
12/01/2000 159.50p 159.50p 159.50p 159.50p 10501579
11/01/2000 153.25p 153.25p 153.25p 153.25p 10953363
10/01/2000 160.00p 160.00p 160.00p 160.00p 11597558
07/01/2000 161.25p 161.25p 161.25p 161.25p 8534782
06/01/2000 160.25p 160.25p 160.25p 160.25p 4819357
05/01/2000 162.00p 162.00p 162.00p 162.00p 2934115
04/01/2000 166.00p 166.00p 166.00p 166.00p 9671807
30/12/1999 168.50p 168.50p 168.50p 168.50p 1165170
29/12/1999 170.00p 170.00p 170.00p 170.00p 987047
24/12/1999 169.00p 169.00p 169.00p 169.00p 1502297
23/12/1999 167.50p 167.50p 167.50p 167.50p 3556180
22/12/1999 166.00p 166.00p 166.00p 166.00p 1450145
21/12/1999 163.50p 163.50p 163.50p 163.50p 4620106
20/12/1999 161.25p 161.25p 161.25p 161.25p 5791435
17/12/1999 164.25p 164.25p 164.25p 164.25p 15245456
16/12/1999 160.00p 160.00p 160.00p 160.00p 17236418
15/12/1999 158.75p 158.75p 158.75p 158.75p 13965094
14/12/1999 164.75p 164.75p 164.75p 164.75p 12772964
13/12/1999 171.75p 171.75p 171.75p 171.75p 9269438
10/12/1999 171.50p 171.50p 171.50p 171.50p 13172330
09/12/1999 171.00p 171.00p 171.00p 171.00p 13537450
08/12/1999 169.50p 169.50p 169.50p 169.50p 14265095
07/12/1999 173.00p 173.00p 173.00p 173.00p 7118043
06/12/1999 172.00p 172.00p 172.00p 172.00p 8386274
03/12/1999 170.00p 170.00p 170.00p 170.00p 18715100
02/12/1999 167.25p 167.25p 167.25p 167.25p 12884944
01/12/1999 172.75p 172.75p 172.75p 172.75p 6851878
30/11/1999 172.50p 172.50p 172.50p 172.50p 9969411
29/11/1999 175.75p 175.75p 175.75p 175.75p 13696509
26/11/1999 173.25p 173.25p 173.25p 173.25p 10828378
25/11/1999 178.00p 178.00p 178.00p 178.00p 26251990
24/11/1999 179.25p 179.25p 179.25p 179.25p 11670452
23/11/1999 178.00p 178.00p 178.00p 178.00p 12611855
22/11/1999 170.25p 170.25p 170.25p 170.25p 7715262
19/11/1999 170.25p 170.25p 170.25p 170.25p 12818865
18/11/1999 175.00p 175.00p 175.00p 175.00p 13322359
17/11/1999 172.25p 172.25p 172.25p 172.25p 22244634
16/11/1999 171.00p 171.00p 171.00p 171.00p 11456343
15/11/1999 172.50p 172.50p 172.50p 172.50p 12505673
12/11/1999 171.25p 171.25p 171.25p 171.25p 29238180
11/11/1999 165.75p 165.75p 165.75p 165.75p 12505018
10/11/1999 163.75p 163.75p 163.75p 163.75p 9030326
09/11/1999 163.25p 163.25p 163.25p 163.25p 13122548
08/11/1999 162.50p 162.50p 162.50p 162.50p 5410085
05/11/1999 164.75p 164.75p 164.75p 164.75p 8906986
04/11/1999 164.00p 164.00p 164.00p 164.00p 10451712
03/11/1999 163.50p 163.50p 163.50p 163.50p 6830259

*Close Price adjusted for both dividends and splits