Legal & General Group Plc (LGEN.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
246.53-3.47 (-1.39%)
As of 12:54PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2021 | 246.90 | 249.30 | 243.20 | 246.53 | 246.53 | 4,130,674 |
| 27 Jan 2021 | 254.20 | 256.60 | 249.10 | 250.00 | 250.00 | 17,470,638 |
| 26 Jan 2021 | 257.40 | 260.40 | 255.90 | 257.80 | 257.80 | 22,702,447 |
| 25 Jan 2021 | 266.00 | 267.30 | 255.00 | 256.20 | 256.20 | 14,109,985 |
| 22 Jan 2021 | 268.80 | 269.10 | 262.00 | 265.10 | 265.10 | 10,053,400 |
| 21 Jan 2021 | 267.20 | 274.20 | 267.20 | 268.90 | 268.90 | 16,436,578 |
| 20 Jan 2021 | 266.70 | 269.30 | 264.97 | 267.30 | 267.30 | 11,618,237 |
| 19 Jan 2021 | 273.80 | 274.52 | 265.90 | 267.90 | 267.90 | 10,951,078 |
| 18 Jan 2021 | 271.90 | 274.47 | 270.51 | 272.70 | 272.70 | 5,299,294 |
| 15 Jan 2021 | 277.50 | 280.66 | 270.35 | 273.00 | 273.00 | 11,607,190 |
| 14 Jan 2021 | 276.40 | 281.60 | 276.20 | 280.00 | 280.00 | 10,567,656 |
| 13 Jan 2021 | 275.50 | 277.40 | 273.40 | 275.00 | 275.00 | 7,403,050 |
| 12 Jan 2021 | 276.60 | 277.30 | 272.70 | 275.30 | 275.30 | 9,245,710 |
| 11 Jan 2021 | 275.60 | 278.80 | 272.69 | 275.40 | 275.40 | 9,358,235 |
| 08 Jan 2021 | 277.10 | 278.90 | 273.00 | 277.00 | 277.00 | 14,350,765 |
| 07 Jan 2021 | 277.20 | 277.30 | 271.40 | 275.00 | 275.00 | 13,924,546 |
| 06 Jan 2021 | 263.10 | 276.00 | 260.70 | 273.80 | 273.80 | 28,877,269 |
| 05 Jan 2021 | 257.40 | 265.10 | 255.70 | 258.30 | 258.30 | 18,398,147 |
| 04 Jan 2021 | 271.30 | 272.80 | 260.50 | 260.70 | 260.70 | 14,714,407 |
| 31 Dec 2020 | 264.10 | 268.10 | 263.70 | 266.20 | 266.20 | 4,542,813 |
| 30 Dec 2020 | 266.10 | 271.30 | 265.80 | 268.90 | 268.90 | 13,043,369 |
| 29 Dec 2020 | 270.50 | 273.07 | 265.80 | 265.80 | 265.80 | 16,522,883 |
| 24 Dec 2020 | 261.80 | 268.60 | 261.70 | 266.40 | 266.40 | 12,551,184 |
| 23 Dec 2020 | 250.00 | 261.10 | 249.30 | 259.80 | 259.80 | 16,667,858 |
| 22 Dec 2020 | 244.70 | 251.50 | 244.60 | 249.40 | 249.40 | 9,692,197 |
| 21 Dec 2020 | 246.60 | 261.00 | 237.90 | 243.50 | 243.50 | 19,341,221 |
| 18 Dec 2020 | 257.20 | 261.00 | 254.50 | 256.00 | 256.00 | 25,165,374 |
| 17 Dec 2020 | 262.00 | 265.20 | 258.00 | 258.70 | 258.70 | 13,499,681 |
| 16 Dec 2020 | 255.20 | 261.64 | 254.50 | 260.40 | 260.40 | 36,236,462 |
| 15 Dec 2020 | 249.60 | 254.70 | 248.18 | 253.80 | 253.80 | 20,169,222 |
| 14 Dec 2020 | 249.90 | 256.70 | 248.70 | 248.90 | 248.90 | 15,931,508 |
| 11 Dec 2020 | 250.00 | 250.90 | 239.40 | 244.30 | 244.30 | 17,297,060 |
| 10 Dec 2020 | 254.70 | 255.40 | 243.20 | 249.10 | 249.10 | 27,318,656 |
| 09 Dec 2020 | 255.70 | 258.70 | 254.00 | 255.50 | 255.50 | 15,334,070 |
| 08 Dec 2020 | 253.30 | 256.80 | 251.40 | 254.10 | 254.10 | 12,092,381 |
| 07 Dec 2020 | 262.20 | 262.55 | 249.56 | 254.90 | 254.90 | 20,523,397 |
| 04 Dec 2020 | 261.30 | 264.40 | 261.10 | 261.60 | 261.60 | 26,648,899 |
| 03 Dec 2020 | 261.50 | 266.10 | 261.30 | 263.60 | 263.60 | 11,414,420 |
| 02 Dec 2020 | 262.90 | 264.70 | 255.80 | 264.40 | 264.40 | 20,495,135 |
| 01 Dec 2020 | 252.80 | 268.00 | 251.50 | 265.80 | 265.80 | 16,159,837 |
| 30 Nov 2020 | 255.50 | 258.00 | 252.15 | 252.70 | 252.70 | 23,570,599 |
| 27 Nov 2020 | 258.30 | 259.60 | 253.00 | 256.30 | 256.30 | 33,685,241 |
| 26 Nov 2020 | 262.70 | 263.30 | 255.10 | 260.50 | 260.50 | 13,387,381 |
| 25 Nov 2020 | 273.00 | 273.53 | 258.90 | 261.90 | 261.90 | 20,324,302 |
| 24 Nov 2020 | 262.00 | 272.30 | 260.63 | 271.90 | 271.90 | 23,954,640 |
| 23 Nov 2020 | 260.90 | 266.00 | 259.10 | 260.10 | 260.10 | 22,338,829 |
| 20 Nov 2020 | 257.00 | 259.80 | 254.60 | 259.80 | 259.80 | 15,952,793 |
| 19 Nov 2020 | 254.60 | 258.00 | 253.00 | 258.00 | 258.00 | 26,469,066 |
| 18 Nov 2020 | 250.10 | 259.00 | 247.70 | 258.70 | 258.70 | 23,293,734 |
| 17 Nov 2020 | 246.90 | 250.60 | 245.20 | 250.60 | 250.60 | 33,095,467 |
| 16 Nov 2020 | 243.70 | 249.00 | 241.30 | 248.10 | 248.10 | 27,282,687 |
| 13 Nov 2020 | 230.00 | 242.40 | 229.20 | 241.30 | 241.30 | 24,546,039 |
| 12 Nov 2020 | 228.90 | 233.60 | 225.90 | 231.60 | 231.60 | 32,766,013 |
| 11 Nov 2020 | 232.20 | 237.70 | 229.50 | 236.10 | 236.10 | 36,615,725 |
| 10 Nov 2020 | 222.70 | 233.60 | 221.60 | 232.30 | 232.30 | 42,500,092 |
| 09 Nov 2020 | 197.10 | 222.20 | 196.75 | 222.00 | 222.00 | 57,759,598 |
| 06 Nov 2020 | 196.00 | 200.50 | 194.10 | 194.75 | 194.75 | 11,792,299 |
| 05 Nov 2020 | 194.95 | 195.80 | 191.35 | 194.50 | 194.50 | 17,480,761 |
| 04 Nov 2020 | 186.15 | 193.15 | 184.68 | 192.70 | 192.70 | 14,221,688 |
| 03 Nov 2020 | 185.05 | 192.50 | 184.05 | 191.35 | 191.35 | 14,953,421 |
| 02 Nov 2020 | 185.60 | 185.65 | 182.10 | 183.50 | 183.50 | 13,680,783 |
| 30 Oct 2020 | 182.50 | 185.55 | 181.90 | 184.80 | 184.80 | 16,864,109 |
| 29 Oct 2020 | 181.55 | 185.55 | 179.70 | 183.95 | 183.95 | 13,690,709 |
| 28 Oct 2020 | 181.70 | 182.65 | 177.20 | 182.35 | 182.35 | 40,322,087 |
| 27 Oct 2020 | 195.15 | 195.70 | 185.43 | 185.65 | 185.65 | 15,804,112 |
| 26 Oct 2020 | 194.90 | 200.30 | 192.45 | 195.60 | 195.60 | 12,122,852 |
| 23 Oct 2020 | 193.45 | 197.95 | 192.45 | 197.40 | 197.40 | 13,845,014 |
| 22 Oct 2020 | 191.30 | 194.85 | 188.15 | 193.30 | 193.30 | 15,678,857 |
| 21 Oct 2020 | 192.50 | 192.50 | 188.25 | 189.80 | 189.80 | 17,786,304 |
| 20 Oct 2020 | 190.00 | 192.20 | 188.50 | 191.20 | 191.20 | 10,360,340 |
| 19 Oct 2020 | 191.10 | 193.85 | 189.25 | 190.95 | 190.95 | 8,050,276 |
| 16 Oct 2020 | 189.40 | 191.20 | 187.90 | 190.35 | 190.35 | 18,285,618 |
| 15 Oct 2020 | 190.40 | 191.70 | 186.45 | 187.50 | 187.50 | 15,142,010 |
| 14 Oct 2020 | 192.35 | 194.85 | 190.80 | 193.25 | 193.25 | 26,112,470 |
| 13 Oct 2020 | 199.90 | 199.90 | 191.75 | 192.15 | 192.15 | 15,406,797 |
| 12 Oct 2020 | 198.85 | 202.20 | 198.35 | 199.25 | 199.25 | 6,822,441 |
| 09 Oct 2020 | 199.45 | 200.50 | 197.37 | 198.35 | 198.35 | 14,523,688 |
| 08 Oct 2020 | 199.30 | 201.90 | 198.80 | 199.50 | 199.50 | 12,974,703 |
| 07 Oct 2020 | 198.90 | 201.00 | 197.70 | 198.90 | 198.90 | 17,218,131 |
| 06 Oct 2020 | 196.80 | 200.20 | 194.45 | 200.20 | 200.20 | 28,187,239 |
| 05 Oct 2020 | 199.25 | 199.55 | 195.15 | 196.95 | 196.95 | 27,256,498 |
| 02 Oct 2020 | 189.60 | 195.80 | 189.60 | 195.80 | 195.80 | 24,117,857 |
| 01 Oct 2020 | 191.40 | 195.15 | 188.15 | 191.80 | 191.80 | 28,193,687 |
| 30 Sep 2020 | 184.60 | 190.10 | 184.45 | 188.35 | 188.35 | 27,423,196 |
| 29 Sep 2020 | 188.50 | 188.94 | 184.00 | 185.15 | 185.15 | 25,593,370 |
| 28 Sep 2020 | 180.70 | 189.90 | 180.25 | 188.95 | 188.95 | 23,098,173 |
| 25 Sep 2020 | 179.85 | 181.10 | 176.30 | 178.00 | 178.00 | 16,551,876 |
| 24 Sep 2020 | 177.55 | 181.65 | 176.75 | 178.00 | 178.00 | 26,443,798 |
| 23 Sep 2020 | 180.50 | 183.75 | 178.82 | 180.25 | 180.25 | 22,615,542 |
| 22 Sep 2020 | 182.05 | 182.05 | 177.45 | 178.15 | 178.15 | 18,729,992 |
| 21 Sep 2020 | 190.80 | 191.15 | 181.00 | 181.00 | 181.00 | 18,431,085 |
| 18 Sep 2020 | 195.10 | 195.25 | 190.65 | 192.55 | 192.55 | 32,407,629 |
| 17 Sep 2020 | 194.90 | 196.13 | 193.75 | 195.00 | 195.00 | 10,752,727 |
| 16 Sep 2020 | 197.55 | 197.95 | 194.52 | 197.95 | 197.95 | 19,299,680 |
| 15 Sep 2020 | 195.15 | 198.93 | 194.70 | 198.05 | 198.05 | 14,972,101 |
| 14 Sep 2020 | 198.50 | 198.60 | 194.80 | 195.90 | 195.90 | 9,023,139 |
| 11 Sep 2020 | 198.15 | 198.76 | 194.90 | 196.35 | 196.35 | 16,610,710 |
| 10 Sep 2020 | 197.50 | 200.16 | 196.02 | 199.00 | 199.00 | 11,108,244 |
| 09 Sep 2020 | 202.00 | 204.43 | 197.45 | 198.35 | 198.35 | 24,362,838 |
| 08 Sep 2020 | 209.20 | 210.04 | 201.00 | 203.10 | 203.10 | 15,331,287 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
