U.S. markets close in 5 hours 54 minutes

Legal & General Group Plc (LGEN.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
190.05-1.15 (-0.60%)
As of 2:51PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2020192.50192.50188.25190.05190.054,406,609
Oct 20, 2020190.00192.20188.50191.20191.2010,360,340
Oct 19, 2020191.10193.85189.25190.95190.958,050,276
Oct 16, 2020189.40191.20187.90190.35190.3518,285,618
Oct 15, 2020190.40191.70186.45187.50187.5015,142,010
Oct 14, 2020192.35194.85190.80193.25193.2526,112,470
Oct 13, 2020199.90199.90191.75192.15192.1515,406,797
Oct 12, 2020198.85202.20198.35199.25199.256,822,441
Oct 09, 2020199.45200.50197.37198.35198.3514,523,688
Oct 08, 2020199.30201.90198.80199.50199.5012,974,703
Oct 07, 2020198.90201.00197.70198.90198.9017,218,131
Oct 06, 2020196.80200.20194.45200.20200.2028,187,239
Oct 05, 2020199.25199.55195.15196.95196.9527,256,498
Oct 02, 2020189.60195.80189.60195.80195.8024,117,857
Oct 01, 2020191.40195.15188.15191.80191.8028,193,687
Sep 30, 2020184.60190.10184.45188.35188.3527,423,196
Sep 29, 2020188.50188.94184.00185.15185.1525,593,370
Sep 28, 2020180.70189.90180.25188.95188.9523,098,173
Sep 25, 2020179.85181.10176.30178.00178.0016,551,876
Sep 24, 2020177.55181.65176.75178.00178.0026,443,798
Sep 23, 2020180.50183.75178.82180.25180.2522,615,542
Sep 22, 2020182.05182.05177.45178.15178.1518,729,992
Sep 21, 2020190.80191.15181.00181.00181.0018,431,085
Sep 18, 2020195.10195.25190.65192.55192.5532,407,629
Sep 17, 2020194.90196.13193.75195.00195.0010,752,727
Sep 16, 2020197.55197.95194.52197.95197.9519,299,680
Sep 15, 2020195.15198.93194.70198.05198.0514,972,101
Sep 14, 2020198.50198.60194.80195.90195.909,023,139
Sep 11, 2020198.15198.76194.90196.35196.3516,610,710
Sep 10, 2020197.50200.16196.02199.00199.0011,108,244
Sep 09, 2020202.00204.43197.45198.35198.3524,362,838
Sep 08, 2020209.20210.04201.00203.10203.1015,331,287
Sep 07, 2020206.10208.28205.10206.10206.105,382,846
Sep 04, 2020203.50207.44201.81204.30204.308,484,539
Sep 03, 2020209.40212.90204.00204.80204.808,769,079
Sep 02, 2020209.00211.00205.67207.10207.1014,496,027
Sep 01, 2020215.90216.60206.50207.50207.5025,532,547
Aug 28, 2020219.00219.80215.90217.30217.3015,155,256
Aug 27, 2020222.00222.10216.95219.00219.0010,585,559
Aug 26, 2020220.60222.60217.20222.40222.4015,701,485
Aug 25, 2020225.30228.20218.48220.10220.1010,307,511
Aug 24, 2020225.30226.90220.40223.80223.806,955,376
Aug 21, 2020223.90226.36220.40223.80223.8010,756,552
Aug 20, 2020223.00228.68221.30222.80222.8013,299,775
Aug 19, 2020224.80228.00222.50227.00227.0012,104,478
Aug 18, 2020223.60228.10221.95225.50225.5010,616,354
Aug 17, 2020224.90228.70222.40225.20225.2012,685,154
Aug 14, 2020228.30232.40221.90226.10226.1011,797,257
Aug 13, 2020229.10235.33227.70228.50228.5013,107,852
Aug 13, 20204.93 Dividend
Aug 12, 2020238.80242.10175.04236.90231.9722,045,794
Aug 11, 2020234.50238.90233.30238.40233.4411,981,587
Aug 10, 2020229.80234.20228.00233.00228.1516,781,085
Aug 07, 2020227.00228.80223.60227.20222.4712,097,079
Aug 06, 2020220.60228.30216.80224.70220.0218,745,073
Aug 05, 2020215.60223.00212.20223.00218.3624,565,108
Aug 04, 2020221.90225.20219.80220.10215.5214,336,959
Aug 03, 2020214.30221.40208.70220.30215.7213,145,900
Jul 31, 2020213.50217.30210.60214.00209.5519,218,400
Jul 30, 2020225.50225.50205.80211.20206.8019,478,361
Jul 29, 2020225.90226.50223.50224.90220.2210,952,706
Jul 28, 2020221.90226.00221.00224.10219.4410,074,597
Jul 27, 2020217.10220.60216.00220.00215.4211,022,961
Jul 24, 2020221.10223.00216.47216.70212.1916,333,735
Jul 23, 2020229.30230.00223.80224.20219.536,970,870
Jul 22, 2020226.20227.80224.50227.30222.577,323,553
Jul 21, 2020227.90229.20224.00226.00221.3011,249,757
Jul 20, 2020226.20229.10224.10225.50220.817,611,493
Jul 17, 2020228.10229.30223.30227.40222.6710,424,108
Jul 16, 2020225.60227.80222.80227.80223.069,683,236
Jul 15, 2020226.00229.90223.00227.40222.6712,788,726
Jul 14, 2020219.60225.40217.50225.00220.3217,183,896
Jul 13, 2020226.60226.90220.50222.00217.3812,013,496
Jul 10, 2020210.60220.40209.60220.40215.8113,887,612
Jul 09, 2020220.50221.30212.00212.70208.2711,961,628
Jul 08, 2020217.60221.14216.30217.70213.179,859,624
Jul 07, 2020220.80222.90218.20220.20215.6217,993,274
Jul 06, 2020225.00228.70219.90221.50216.8914,938,228
Jul 03, 2020224.00225.10216.90219.40214.838,389,227
Jul 02, 2020222.10225.70219.41223.60218.9511,683,563
Jul 01, 2020221.70222.80214.70218.20213.6610,486,525
Jun 30, 2020218.80223.00216.50220.90216.3016,048,088
Jun 29, 2020217.80220.90214.00218.80214.2517,681,642
Jun 26, 2020220.70223.90216.00216.30211.8014,632,091
Jun 25, 2020212.60219.20208.70216.00211.5014,191,544
Jun 24, 2020220.50222.30213.20213.20208.7618,236,496
Jun 23, 2020222.40226.80220.70222.10217.4811,723,406
Jun 22, 2020219.10223.80217.90220.50215.9116,567,459
Jun 19, 2020226.60227.49221.00221.00216.4055,821,814
Jun 18, 2020221.70230.30220.20224.50219.8314,829,465
Jun 17, 2020232.10236.10221.60222.80218.1621,684,186
Jun 16, 2020239.40242.50230.30233.00228.1521,116,845
Jun 15, 2020216.07231.80219.21228.90224.1417,444,441
Jun 12, 2020220.00230.40217.72225.60220.9113,036,593
Jun 11, 2020225.50231.05221.25224.00219.3421,556,084
Jun 10, 2020244.80252.00236.50237.00232.0717,619,863
Jun 09, 2020249.00249.20235.30242.70237.6525,507,809
Jun 08, 2020248.50259.30242.10252.20246.9526,633,153
Jun 05, 2020233.50253.50232.80250.90245.6831,220,818
Jun 04, 2020229.10232.42223.80229.50224.7223,691,948
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...