Advertisement
Advertisement
U.S. markets open in 1 hour 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Legal & General Group Plc (LGEN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
240.50-1.80 (-0.74%)
As of 01:10PM BST. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2022244.30245.10238.60240.50240.504,818,152
Sep 26, 2022245.20245.20239.40242.06242.0618,727,882
Sep 23, 2022255.10257.00244.40246.20246.2015,355,000
Sep 22, 2022260.00262.86254.60254.90254.909,575,553
Sep 21, 2022257.90262.00256.30262.00262.0010,662,389
Sep 20, 2022264.10266.20258.30259.30259.3022,978,883
Sep 16, 2022260.00265.11258.10262.00262.0022,755,961
Sep 15, 2022260.90263.80259.90262.90262.906,277,704
Sep 14, 2022261.00262.50256.30259.80259.8010,229,815
Sep 13, 2022266.70269.90261.10262.30262.3017,313,399
Sep 12, 2022264.40267.70262.38265.80265.809,676,017
Sep 09, 2022258.10262.87257.80262.30262.3014,703,284
Sep 08, 2022257.00258.10251.70256.60256.6014,950,860
Sep 07, 2022255.00256.60253.70255.00255.0029,846,202
Sep 06, 2022253.70262.27252.80258.00258.0023,047,138
Sep 05, 2022251.30253.62247.40253.50253.5011,790,656
Sep 02, 2022246.40256.17245.60254.70254.7014,072,458
Sep 01, 2022250.00250.80244.10245.40245.4013,465,493
Aug 31, 2022256.20257.13251.20252.50252.5022,628,870
Aug 30, 2022253.10258.60252.00254.70254.7011,618,866
Aug 26, 2022260.00261.80255.50255.50255.5013,440,954
Aug 25, 2022263.60263.60257.00258.40258.408,528,022
Aug 24, 2022262.30263.50256.20259.40259.4010,595,488
Aug 23, 2022262.90265.50262.00263.40263.409,799,724
Aug 22, 2022269.50270.87262.80263.80263.8012,806,232
Aug 19, 2022270.30272.90269.01270.00270.0010,530,572
Aug 18, 2022277.40277.40269.80270.60270.6014,357,914
Aug 18, 20225.44 Dividend
Aug 17, 2022286.80287.90280.60282.30276.8613,151,799
Aug 16, 2022284.40286.60283.80283.90278.4312,463,843
Aug 15, 2022283.20284.30281.60284.30278.828,695,073
Aug 12, 2022281.20284.15281.00282.70277.259,652,195
Aug 11, 2022283.00284.40280.60281.00275.5911,351,482
Aug 10, 2022270.80282.70270.30281.20275.7817,666,583
Aug 09, 2022275.10275.10265.00270.00264.8013,473,514
Aug 08, 2022273.50274.80268.70271.60266.3713,832,458
Aug 05, 2022269.00269.40266.50266.50261.367,775,054
Aug 04, 2022267.10269.90266.10269.30264.119,448,819
Aug 03, 2022262.20266.80261.45266.80261.667,727,238
Aug 02, 2022262.10264.50260.92262.60257.546,883,253
Aug 01, 2022261.40266.40260.45263.10258.038,033,077
Jul 29, 2022258.50261.80257.70261.00255.9715,089,129
Jul 28, 2022259.30259.30255.80256.40251.469,714,947
Jul 27, 2022254.80258.90254.03256.50251.568,828,975
Jul 26, 2022254.40256.40251.80251.80246.959,718,582
Jul 25, 2022255.40257.01252.70255.20250.287,188,270
Jul 22, 2022258.60260.50256.70256.70251.758,370,626
Jul 21, 2022255.90259.20252.30259.20254.2122,760,216
Jul 20, 2022256.40256.80251.60254.70249.7917,641,564
Jul 19, 2022247.50254.50246.10254.50249.6011,494,427
Jul 18, 2022245.80250.10245.80248.90244.108,744,446
Jul 15, 2022240.00244.60238.00244.60239.8911,288,817
Jul 14, 2022244.10245.20237.80238.40233.8127,987,603
Jul 13, 2022248.60249.20241.60244.30239.598,391,214
Jul 12, 2022243.10249.30242.50249.30244.509,308,544
Jul 11, 2022240.90247.00239.75244.60239.897,284,356
Jul 08, 2022241.10245.20240.30244.30239.5910,991,716
Jul 07, 2022237.00243.99237.00242.10237.4314,335,211
Jul 06, 2022236.30238.90231.80233.20228.7116,326,294
Jul 05, 2022245.50246.80233.60233.60229.1024,122,438
Jul 04, 2022244.40245.30241.80244.00239.3010,602,135
Jul 01, 2022238.00245.80237.40242.60237.938,546,894
Jun 30, 2022241.00242.40238.00239.50234.8816,461,699
Jun 29, 2022250.10251.60245.20245.20240.478,377,936
Jun 28, 2022252.00253.10249.60250.90246.0711,186,944
Jun 27, 2022245.70247.20244.40246.70241.9514,451,268
Jun 24, 2022237.20245.00235.30244.60239.8911,114,574
Jun 23, 2022240.30242.25235.40236.00231.4511,994,748
Jun 22, 2022241.30242.20238.45241.20236.5514,114,999
Jun 21, 2022248.40249.50245.10245.10240.385,885,119
Jun 20, 2022245.20248.00244.00246.90242.1411,845,582
Jun 17, 2022244.00247.30240.70244.30239.5920,265,018
Jun 16, 2022248.20248.50238.70244.00239.3031,464,624
Jun 15, 2022243.00252.40243.00249.70244.8926,693,261
Jun 14, 2022243.30244.10240.00241.50236.8532,858,246
Jun 13, 2022240.10241.80235.52240.80236.1624,858,901
Jun 10, 2022251.40251.90241.80242.50237.8319,614,634
Jun 09, 2022255.00256.50252.20253.60248.7113,395,490
Jun 08, 2022257.80258.60254.60256.80251.8510,545,898
Jun 07, 2022258.90259.60254.90256.80251.8523,601,624
Jun 06, 2022258.00263.40258.00260.20255.1913,105,087
Jun 01, 2022263.00263.00254.60255.60250.6734,065,439
May 31, 2022264.30265.20259.70259.70254.7064,815,783
May 30, 2022264.00267.10262.50265.10259.9924,771,783
May 27, 2022258.30263.59256.55262.20257.1512,712,834
May 26, 2022253.50259.60252.30258.50253.5216,524,518
May 25, 2022255.90256.49252.80252.80247.9321,906,661
May 24, 2022255.20257.58252.10252.10247.2421,544,096
May 23, 2022255.70257.80253.70257.80252.8312,111,364
May 20, 2022249.60257.40249.60250.90246.0716,237,432
May 19, 2022253.50253.60243.80246.70241.9542,975,816
May 18, 2022259.70260.25254.50254.50249.6015,014,084
May 17, 2022253.30259.35252.30258.50253.5215,077,305
May 16, 2022247.10252.30244.60252.30247.4416,157,802
May 13, 2022242.20248.80242.20248.70243.9111,286,554
May 12, 2022237.60241.40235.80239.30234.6911,713,234
May 11, 2022240.20243.70235.85242.70238.0220,885,728
May 10, 2022236.90241.80236.00238.50233.9014,203,620
May 09, 2022239.60240.80235.20235.20230.6712,110,890
May 06, 2022246.50247.30239.80239.80235.1817,070,596
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement