UK markets close in 6 minutes

Legal & General Group Plc (LGEN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
276.00-3.00 (-1.08%)
As of 4:09PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2021278.60280.09275.70276.00276.004,912,021
16 Apr 2021277.60281.10276.55279.00279.0012,469,186
15 Apr 2021279.90280.70275.50276.10276.1018,605,208
15 Apr 202112.64 Dividend
14 Apr 2021294.00294.20289.70290.70278.0613,486,729
13 Apr 2021295.90299.20293.80293.80281.0312,324,017
12 Apr 2021295.70298.90293.95296.20283.3215,617,237
09 Apr 2021295.00298.55293.60296.40283.5113,758,568
08 Apr 2021296.60298.83293.10293.50280.7417,212,085
07 Apr 2021289.209,000,000.00288.20295.70282.8432,868,646
06 Apr 2021285.30292.23284.50289.20276.6324,677,703
01 Apr 2021279.50285.00279.10283.50271.179,276,538
31 Mar 2021284.60285.14279.10279.10266.9617,347,893
30 Mar 2021279.60285.75278.96285.60273.1812,154,256
29 Mar 2021277.10282.00275.70275.80263.819,980,537
26 Mar 2021277.70282.00275.90277.50265.4311,448,308
25 Mar 2021270.00276.00269.20275.50263.5214,487,183
24 Mar 2021269.80274.20268.60272.60260.759,911,367
23 Mar 2021270.60274.00269.00273.10261.2310,239,818
22 Mar 2021276.50277.50270.40272.10260.2716,270,915
19 Mar 2021284.30285.40277.50277.90265.8235,627,461
18 Mar 2021282.00289.09279.50287.00274.5218,093,417
17 Mar 2021290.10290.90281.10281.10268.8820,588,733
16 Mar 2021289.00291.30287.00291.30278.6332,946,857
15 Mar 2021291.30293.39285.50287.00274.5210,658,273
12 Mar 2021284.80293.50284.80291.30278.6314,068,624
11 Mar 2021280.10286.70279.40286.70274.2314,618,393
10 Mar 2021278.10284.50275.00281.60269.3610,321,661
09 Mar 2021283.70285.90277.95282.00269.7414,329,950
08 Mar 2021282.00284.10277.90283.50271.1714,526,633
05 Mar 2021277.60287.10275.40278.90266.7716,334,974
04 Mar 2021279.00282.60276.90281.50269.2615,897,109
03 Mar 2021273.80282.60273.80282.60270.3116,791,021
02 Mar 2021268.90274.20268.90271.60259.798,864,602
01 Mar 2021262.00270.70261.10270.00258.2611,430,108
26 Feb 2021263.40266.70258.00259.30248.0324,368,795
25 Feb 2021275.00275.00269.50269.70257.9710,399,733
24 Feb 2021267.50275.40266.70274.30262.3713,245,424
23 Feb 2021267.50270.60265.40268.20256.5410,411,035
22 Feb 2021262.90267.40260.10265.70254.159,358,193
19 Feb 2021262.80266.90260.80264.60253.0917,251,629
18 Feb 2021266.60267.60260.60261.10249.758,229,267
17 Feb 2021272.90274.58265.00266.40254.8231,458,970
16 Feb 2021271.70274.40267.39272.90261.037,501,680
15 Feb 2021263.10273.10263.00271.70259.8914,504,078
12 Feb 2021259.00260.60255.90259.90248.6014,067,055
11 Feb 2021257.90260.50256.10259.70248.4112,528,387
10 Feb 2021258.90262.30256.30258.90247.6424,271,906
09 Feb 2021260.20261.50258.40258.40247.168,641,239
08 Feb 2021260.80261.90257.80261.30249.9415,298,952
05 Feb 2021255.40260.40254.90258.50247.2623,578,611
04 Feb 2021253.20258.90250.60256.80245.6318,624,623
03 Feb 2021257.10259.30251.70252.00241.0410,761,016
02 Feb 2021248.00253.40246.80252.60241.6210,787,164
01 Feb 2021246.10249.40243.70247.00236.269,145,627
29 Jan 2021246.20250.90243.80244.00233.3914,250,038
28 Jan 2021246.90251.70243.20251.10240.1813,843,573
27 Jan 2021254.20256.60249.10250.00239.1317,470,638
26 Jan 2021257.40260.40255.90257.80246.5922,702,447
25 Jan 2021266.00267.30255.00256.20245.0614,109,985
22 Jan 2021268.80269.10262.00265.10253.5710,053,400
21 Jan 2021267.20274.20267.20268.90257.2116,436,578
20 Jan 2021266.70269.30264.97267.30255.6811,618,237
19 Jan 2021273.80274.52265.90267.90256.2510,951,078
18 Jan 2021271.90274.47270.51272.70260.845,299,294
15 Jan 2021277.50280.66270.35273.00261.1311,607,190
14 Jan 2021276.40281.60276.20280.00267.8310,567,656
13 Jan 2021275.50277.40273.40275.00263.047,403,050
12 Jan 2021276.60277.30272.70275.30263.339,245,710
11 Jan 2021275.60278.80272.69275.40263.439,358,235
08 Jan 2021277.10278.90273.00277.00264.9614,350,765
07 Jan 2021277.20277.30271.40275.00263.0413,924,546
06 Jan 2021263.10276.00260.70273.80261.8928,877,269
05 Jan 2021257.40265.10255.70258.30247.0718,398,147
04 Jan 2021271.30272.80260.50260.70249.3614,714,407
31 Dec 2020264.10268.10263.70266.20254.634,542,813
30 Dec 2020266.10271.30265.80268.90257.2113,043,369
29 Dec 2020270.50273.07265.80265.80254.2416,522,883
24 Dec 2020261.80268.60261.70266.40254.8212,551,184
23 Dec 2020250.00261.10249.30259.80248.5016,667,858
22 Dec 2020244.70251.50244.60249.40238.569,692,197
21 Dec 2020246.60261.00237.90243.50232.9119,341,221
18 Dec 2020257.20261.00254.50256.00244.8725,165,374
17 Dec 2020262.00265.20258.00258.70247.4513,499,681
16 Dec 2020255.20261.64254.50260.40249.0836,236,462
15 Dec 2020249.60254.70248.18253.80242.7620,169,222
14 Dec 2020249.90256.70248.70248.90238.0815,931,508
11 Dec 2020250.00250.90239.40244.30233.6817,297,060
10 Dec 2020254.70255.40243.20249.10238.2727,318,656
09 Dec 2020255.70258.70254.00255.50244.3915,334,070
08 Dec 2020253.30256.80251.40254.10243.0512,092,381
07 Dec 2020262.20262.55249.56254.90243.8220,523,397
04 Dec 2020261.30264.40261.10261.60250.2326,648,899
03 Dec 2020261.50266.10261.30263.60252.1411,414,420
02 Dec 2020262.90264.70255.80264.40252.9020,495,135
01 Dec 2020252.80268.00251.50265.80254.2416,159,837
30 Nov 2020255.50258.00252.15252.70241.7123,570,599
27 Nov 2020258.30259.60253.00256.30245.1633,685,241
26 Nov 2020262.70263.30255.10260.50249.1713,387,381
25 Nov 2020273.00273.53258.90261.90250.5120,324,302
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...