LGEN.L - Legal & General Group Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2019266.00277.10264.89273.10273.109,004,575
Oct 16, 2019266.70273.40261.40267.70267.7029,226,717
Oct 15, 2019262.60270.20260.40267.80267.8031,346,644
Oct 14, 2019260.00263.00242.78259.60259.6019,283,238
Oct 11, 2019245.80263.10242.50260.80260.8039,687,815
Oct 10, 2019234.80241.10210.70241.00241.0016,732,310
Oct 09, 2019233.90237.31233.30233.60233.6016,281,793
Oct 08, 2019239.40239.95232.00232.70232.7024,882,278
Oct 07, 2019238.40239.50235.00238.90238.9023,569,124
Oct 04, 2019236.20238.20233.15237.70237.7011,664,998
Oct 03, 2019235.30236.40231.80235.70235.7016,830,432
Oct 02, 2019243.40243.90236.35237.10237.1022,034,499
Oct 01, 2019249.60250.90244.70245.10245.1026,609,718
Sep 30, 2019250.00251.10248.40248.40248.4022,575,036
Sep 27, 2019247.70250.60247.00249.80249.8012,473,050
Sep 26, 2019245.40249.20244.50246.60246.6016,099,717
Sep 25, 2019243.50244.90238.60244.90244.9022,589,405
Sep 24, 2019252.00252.50244.85245.80245.8017,867,696
Sep 23, 2019251.20252.20246.90250.60250.6030,289,835
Sep 20, 2019246.70253.00246.70252.80252.8032,195,274
Sep 19, 2019245.30247.70243.10246.70246.7013,962,291
Sep 18, 2019245.40247.40243.40244.10244.1079,277,315
Sep 17, 2019251.60252.20244.90245.80245.8019,896,442
Sep 16, 2019253.10253.90250.15252.80252.8018,874,102
Sep 13, 2019247.80256.25247.70255.70255.7018,524,076
Sep 12, 2019248.40249.20243.40247.20247.2021,720,003
Sep 11, 2019245.40250.00244.50247.50247.5024,186,056
Sep 10, 2019235.50243.90235.50243.70243.7022,953,148
Sep 09, 2019232.90236.40232.10236.40236.4037,948,774
Sep 06, 2019232.30232.80230.71232.10232.1017,290,458
Sep 05, 2019226.90232.40225.80232.20232.2022,431,629
Sep 04, 2019222.60225.40222.45224.20224.2015,689,966
Sep 03, 2019223.90223.90219.50220.20220.2016,710,061
Sep 02, 2019219.30223.90218.80223.50223.5013,209,799
Aug 30, 2019219.20224.24218.70219.60219.6016,178,725
Aug 29, 2019216.40219.16215.70218.60218.6013,342,737
Aug 28, 2019218.60219.50214.90216.70216.7022,237,436
Aug 27, 2019221.10221.80218.60219.70219.7023,983,206
Aug 23, 2019222.40224.90221.50221.70221.7017,895,621
Aug 22, 2019220.00221.10218.45220.50220.5020,402,765
Aug 21, 2019222.90225.16220.30221.10221.1021,203,262
Aug 20, 2019227.10228.08223.40224.00224.0014,123,185
Aug 19, 2019228.20230.50226.50227.20227.2015,017,941
Aug 16, 2019225.00226.60223.90226.60226.6020,332,670
Aug 15, 2019226.00226.00221.40222.00222.0024,366,504
Aug 15, 20194.93 Dividend
Aug 14, 2019236.20237.40228.90229.50224.5720,411,613
Aug 13, 2019235.90236.90231.90236.10231.0320,211,472
Aug 12, 2019239.70240.60235.50235.50230.4414,622,270
Aug 09, 2019241.30241.70237.70238.00232.8924,475,505
Aug 08, 2019239.00242.20237.02241.20236.0218,548,932
Aug 07, 2019247.10247.10237.13237.70232.5927,905,568
Aug 06, 2019242.70249.00241.50245.30240.0327,059,925
Aug 05, 2019249.60251.10243.45244.10238.8620,254,808
Aug 02, 2019256.00256.30250.40252.00246.5918,860,355
Aug 01, 2019261.60262.26257.90259.50253.9322,578,439
Jul 31, 2019265.20267.81261.50261.80256.1826,198,223
Jul 30, 2019271.80271.80265.00265.20259.5019,241,099
Jul 29, 2019269.20272.50267.52271.10265.2813,464,522
Jul 26, 2019267.00270.00266.20270.00264.2016,916,624
Jul 25, 2019271.20274.30265.70267.00261.2629,155,930
Jul 24, 2019270.30271.60266.90269.30263.5210,196,051
Jul 23, 2019270.40272.60269.00269.40263.619,150,843
Jul 22, 2019269.00271.20267.40269.20263.429,476,320
Jul 19, 2019271.80272.50267.80269.10263.327,819,700
Jul 18, 2019269.80272.10269.00271.40265.5710,727,877
Jul 17, 2019272.30273.10270.30271.20265.379,094,861
Jul 16, 2019272.00273.50270.60272.10266.258,660,196
Jul 15, 2019269.40272.60268.60271.70265.869,905,741
Jul 12, 2019267.20272.40267.00269.10263.3211,534,100
Jul 11, 2019270.00270.00265.90266.50260.7816,469,413
Jul 10, 2019272.40272.80269.00269.00263.2212,048,773
Jul 09, 2019276.70276.70271.00271.60265.7716,097,681
Jul 08, 2019275.50277.60274.60277.10271.1512,227,229
Jul 05, 2019278.50279.20274.70275.80269.8810,498,117
Jul 04, 2019277.50280.80277.50278.00272.038,866,692
Jul 03, 2019275.60278.20274.20276.30270.3612,730,287
Jul 02, 2019272.80275.50271.90274.30268.419,122,522
Jul 01, 2019271.70274.40270.80272.30266.4510,563,517
Jun 28, 2019269.00270.70268.70269.50263.7114,913,805
Jun 27, 2019267.90270.60266.50268.90263.1211,658,439
Jun 26, 2019267.00269.70266.80268.40262.6313,987,052
Jun 25, 2019266.10267.70265.70266.80261.0721,595,271
Jun 24, 2019265.50268.70265.50268.00262.249,344,527
Jun 21, 2019266.30268.10265.10266.40260.6850,864,074
Jun 20, 2019268.60269.10266.10266.10260.3817,419,191
Jun 19, 2019266.80270.00266.80268.60262.8315,612,591
Jun 18, 2019268.40268.70266.00267.10261.3619,401,327
Jun 17, 2019267.90269.90267.60268.60262.8314,260,025
Jun 14, 2019269.90269.90264.60266.70260.9712,975,088
Jun 13, 2019273.00273.80269.90270.70264.8811,152,725
Jun 12, 2019272.10273.30270.80271.90266.0630,473,733
Jun 11, 2019270.60273.30270.00272.00266.1616,655,635
Jun 10, 2019271.00271.30267.80269.90264.1014,900,401
Jun 07, 2019264.50270.00264.50270.00264.2019,129,738
Jun 06, 2019261.90265.10261.70264.50258.8222,324,678
Jun 05, 2019262.90263.70260.40260.40254.8117,771,033
Jun 04, 2019254.00261.50253.40261.40255.7816,292,635
Jun 03, 2019254.70256.40252.00255.20249.7212,828,474
May 31, 2019257.10259.90255.70256.60251.0923,629,826
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...