LGEN.L - Legal & General Group Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018274.40276.20273.80275.20275.2017,035,058
Apr 19, 2018274.50275.70271.90273.50273.5015,588,760
Apr 18, 2018271.10275.70270.70274.30274.3025,284,325
Apr 17, 2018268.10270.40267.90269.70269.7014,476,737
Apr 16, 2018271.70272.60267.50268.00268.0025,462,863
Apr 13, 2018272.10272.60269.60271.10271.1017,679,071
Apr 12, 2018266.40270.10265.80269.50269.5021,422,458
Apr 11, 2018264.50266.50264.30265.80265.8015,450,993
Apr 10, 2018265.10266.00264.00265.30265.3029,543,035
Apr 09, 2018263.10264.00262.10263.70263.7010,685,740
Apr 06, 2018259.90262.20259.90261.70261.7015,938,420
Apr 05, 2018260.80261.80259.10260.90260.9016,504,693
Apr 04, 2018257.50257.80253.40256.50256.5017,467,617
Apr 03, 2018255.60259.80254.10257.50257.5017,799,519
Mar 29, 2018257.60262.20257.60257.80257.8018,899,650
Mar 28, 2018255.90257.80253.40257.40257.4019,186,808
Mar 27, 2018259.20261.60257.10258.40258.4015,122,486
Mar 26, 2018255.30257.50254.50255.80255.8020,315,503
Mar 23, 2018256.40256.70252.90254.20254.2021,786,156
Mar 22, 2018259.50261.90256.30258.40258.4024,659,299
Mar 21, 2018264.90265.30261.00262.30262.3015,634,858
Mar 20, 2018261.70266.20261.50264.40264.4022,246,378
Mar 19, 2018262.50263.50260.30261.00261.0016,916,936
Mar 16, 2018263.30263.70261.40262.40262.4030,263,869
Mar 15, 2018258.70263.60258.30262.10262.1022,828,522
Mar 14, 2018257.00261.10255.80258.20258.2029,644,229
Mar 13, 2018263.10263.20256.20256.70256.7025,884,338
Mar 12, 2018263.50265.30261.20263.40263.4026,498,810
Mar 09, 2018264.40264.70260.30262.50262.5025,288,891
Mar 08, 2018261.30265.70260.00264.20264.2029,986,424
Mar 07, 2018261.20262.00257.30260.30260.3033,767,289
Mar 06, 2018258.30262.00257.80257.80257.8021,200,140
Mar 05, 2018253.20256.80252.60256.50256.5028,559,078
Mar 02, 2018258.00259.90253.40253.40253.4032,304,493
Mar 01, 2018262.10262.60260.30260.50260.5017,106,494
Feb 28, 2018262.80265.30262.60262.60262.6021,407,802
Feb 27, 2018264.10265.10262.30263.40263.4013,969,088
Feb 26, 2018260.10263.30259.90262.30262.3022,022,813
Feb 23, 2018261.20261.50258.20259.30259.3010,169,400
Feb 22, 2018259.60261.30257.50260.20260.2019,361,761
Feb 21, 2018257.20261.50256.20260.60260.6020,166,758
Feb 20, 2018255.50257.70254.50257.00257.0014,640,436
Feb 19, 2018257.50257.70253.90255.00255.0017,647,257
Feb 16, 2018254.40256.90253.40256.80256.8021,774,823
Feb 15, 2018253.80255.60251.80252.90252.9018,465,020
Feb 14, 2018255.50256.20251.30252.60252.6020,250,785
Feb 13, 2018252.60254.80252.20253.80253.8015,788,340
Feb 12, 2018252.50255.40251.90252.80252.8020,914,539
Feb 09, 2018253.90254.40248.80249.50249.5028,610,438
Feb 08, 2018256.90259.30254.40254.70254.7024,508,717
Feb 07, 2018256.30260.00253.70258.40258.4028,755,456
Feb 06, 2018256.00259.20251.40254.00254.0045,448,722
Feb 05, 2018267.70267.70263.50264.70264.7022,538,028
Feb 02, 2018270.60270.70268.70268.80268.8014,396,774
Feb 01, 2018271.50275.50269.00270.40270.4017,475,807
Jan 31, 2018273.70273.70269.60270.60270.6022,383,202
Jan 30, 2018275.30275.30271.60272.50272.5018,727,147
Jan 29, 2018276.10277.60275.10276.30276.3022,017,308
Jan 26, 2018272.50275.40272.00275.20275.2017,426,191
Jan 25, 2018273.20274.00271.00272.00272.0015,012,783
Jan 24, 2018274.30275.30273.50274.10274.1019,245,999
Jan 23, 2018275.50276.10273.40274.80274.8020,355,515
Jan 22, 2018275.10277.00273.60274.80274.8021,574,718
Jan 19, 2018278.00278.30275.30276.20276.2016,324,337
Jan 18, 2018277.40278.20276.10277.40277.4013,731,460
Jan 17, 2018275.70277.00274.00276.50276.5016,268,751
Jan 16, 2018274.90276.80273.40275.10275.1014,192,002
Jan 15, 2018273.90275.30273.60274.30274.3010,662,198
Jan 12, 2018273.10275.20272.20274.70274.7019,503,725
Jan 11, 2018272.80273.50271.40272.30272.3015,841,328
Jan 10, 2018270.90274.90270.70272.90272.9021,376,747
Jan 09, 2018271.60271.60269.30271.10271.1020,302,450
Jan 08, 2018271.70273.50270.10271.00271.0013,383,764
Jan 05, 2018271.00272.90269.90271.70271.7016,559,545
Jan 04, 2018271.40272.10269.90270.00270.0018,928,555
Jan 03, 2018271.30271.30267.60269.40269.4014,581,576
Jan 02, 2018274.30276.10269.00270.20270.2024,042,410
Dec 29, 2017270.80275.30270.50273.30273.309,147,884
Dec 28, 2017270.80272.10270.80271.00271.007,086,724
Dec 27, 2017270.80271.30268.80270.20270.207,892,021
Dec 22, 2017269.40271.40268.60270.70270.707,267,740
Dec 21, 2017268.30271.30267.60270.00270.0013,063,866
Dec 20, 2017271.10271.10267.90269.00269.0015,538,258
Dec 19, 2017269.90271.70269.80270.50270.5016,207,039
Dec 18, 2017268.40271.00268.40270.00270.0015,247,530
Dec 15, 2017266.00268.20264.50268.20268.2026,623,706
Dec 14, 2017265.90268.50265.50266.00266.0013,405,563
Dec 13, 2017266.30267.40263.73266.02266.0216,745,794
Dec 12, 2017264.60266.40263.90265.90265.9018,936,153
Dec 11, 2017264.60266.70264.40264.70264.7013,154,701
Dec 08, 2017260.10265.60259.50263.80263.8022,240,590
Dec 07, 2017263.70264.30259.00259.90259.9022,154,120
Dec 06, 2017264.00264.00260.90261.70261.7015,116,080
Dec 05, 2017263.90265.10262.40264.00264.0013,069,376
Dec 04, 2017265.30265.70262.80263.40263.4011,501,117
Dec 01, 2017266.50266.50262.10263.00263.0018,090,049
Nov 30, 2017267.90271.20266.80267.20267.2023,531,723
Nov 29, 2017268.20270.50267.30268.40268.4023,374,340
Nov 28, 2017262.30267.00262.30266.20266.2015,479,776
Nov 27, 2017266.00268.90265.20265.60265.6011,833,615
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...