UK markets closed

Legal & General Group Plc (LGEN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
253.40-2.70 (-1.05%)
At close: 06:28PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022255.20256.90252.90253.40253.4010,158,926
06 Dec 2022254.40257.59253.50256.10256.1011,443,988
05 Dec 2022255.10259.30253.60255.10255.1013,386,596
02 Dec 2022255.90257.60252.20254.90254.906,692,017
01 Dec 2022254.30257.60252.70255.30255.307,836,189
30 Nov 2022255.60256.30251.60251.60251.6042,014,865
29 Nov 2022255.00260.30251.22254.40254.4030,940,654
28 Nov 2022259.50261.00256.40256.70256.707,702,277
25 Nov 2022260.50261.30258.10260.90260.9019,069,825
24 Nov 2022260.10263.80259.70260.90260.9010,762,520
23 Nov 2022258.80261.40257.80260.20260.207,586,161
22 Nov 2022260.90262.60258.00258.20258.2013,521,922
21 Nov 2022259.20261.40191.37260.50260.508,439,344
18 Nov 2022261.70265.40258.30261.40261.4024,409,306
17 Nov 2022248.00254.30246.80253.60253.6016,369,956
16 Nov 2022246.40248.00244.50248.00248.0016,852,916
15 Nov 2022246.90249.10243.30246.30246.3011,737,104
14 Nov 2022250.30251.95246.30248.20248.2013,876,089
11 Nov 2022247.00254.70245.80249.20249.2028,262,563
10 Nov 2022235.20246.80234.50246.80246.8018,268,634
09 Nov 2022238.50239.30234.70236.30236.3012,481,855
08 Nov 2022238.00240.10236.00239.50239.5018,769,947
07 Nov 2022236.90240.80235.60239.20239.209,975,514
04 Nov 2022233.80239.10231.50238.30238.3011,791,864
03 Nov 2022231.90233.20227.80231.30231.3028,215,824
02 Nov 2022236.40237.40233.30234.20234.208,774,811
01 Nov 2022236.30237.90234.10235.10235.1014,737,487
31 Oct 2022230.90234.90230.02232.90232.9017,587,110
28 Oct 2022228.50231.90226.60230.50230.5010,680,199
27 Oct 2022232.50234.30231.00231.90231.9013,125,747
26 Oct 2022233.90236.10231.80234.10234.1023,148,537
25 Oct 2022234.20235.17228.35235.00235.0012,524,312
24 Oct 2022229.90235.60229.40232.30232.3022,504,465
21 Oct 2022228.20230.30224.90228.70228.7012,638,857
20 Oct 2022227.00233.00224.50229.90229.9013,943,119
19 Oct 2022228.50230.29221.66228.00228.0011,421,820
18 Oct 2022230.00233.80227.40227.40227.4022,895,720
17 Oct 2022218.20229.80217.52226.50226.5024,717,441
14 Oct 2022221.60225.60217.52218.60218.6020,897,151
13 Oct 2022202.60218.20201.40217.30217.3025,854,264
12 Oct 2022212.00212.00202.40204.10204.1028,495,316
11 Oct 2022221.20221.34212.30212.30212.3025,903,909
10 Oct 2022220.10227.80219.90223.90223.9014,729,220
07 Oct 2022223.10225.50220.00221.80221.809,857,796
06 Oct 2022227.80229.90223.50224.20224.2021,185,402
05 Oct 2022234.00236.51224.60225.70225.7019,279,733
04 Oct 2022230.00235.52227.80235.00235.0032,314,478
03 Oct 2022212.70221.93211.32221.90221.9033,417,673
30 Sept 2022212.50221.20212.50216.50216.5025,517,474
29 Sept 2022218.20219.54208.90212.50212.5035,490,994
28 Sept 2022228.70230.50212.90220.30220.3054,165,080
27 Sept 2022244.30245.10233.40233.40233.4023,469,349
26 Sept 2022245.20245.20239.40242.06242.0618,727,882
23 Sept 2022255.10257.00244.40246.20246.2015,355,000
22 Sept 2022260.00262.86254.60254.90254.909,575,553
21 Sept 2022257.90262.00256.30262.00262.0010,662,389
20 Sept 2022264.10266.20258.30259.30259.3022,978,883
16 Sept 2022260.00265.11258.10262.00262.0022,755,961
15 Sept 2022260.90263.80259.90262.90262.906,277,704
14 Sept 2022261.00262.50256.30259.80259.8010,229,815
13 Sept 2022266.70269.90261.10262.30262.3017,313,399
12 Sept 2022264.40267.70262.38265.80265.809,676,017
09 Sept 2022258.10262.87257.80262.30262.3014,703,284
08 Sept 2022257.00258.10251.70256.60256.6014,950,860
07 Sept 2022255.00256.60253.70255.00255.0029,846,202
06 Sept 2022253.70262.27252.80258.00258.0023,047,138
05 Sept 2022251.30253.62247.40253.50253.5011,790,656
02 Sept 2022246.40256.17245.60254.70254.7014,072,458
01 Sept 2022250.00250.80244.10245.40245.4013,465,493
31 Aug 2022256.20257.13251.20252.50252.5022,628,870
30 Aug 2022253.10258.60252.00254.70254.7011,618,866
26 Aug 2022260.00261.80255.50255.50255.5013,440,954
25 Aug 2022263.60263.60257.00258.40258.408,528,022
24 Aug 2022262.30263.50256.20259.40259.4010,595,488
23 Aug 2022262.90265.50262.00263.40263.409,799,724
22 Aug 2022269.50270.87262.80263.80263.8012,806,232
19 Aug 2022270.30272.90269.01270.00270.0010,530,572
18 Aug 2022277.40277.40269.80270.60270.6014,357,914
18 Aug 20225.44 Dividend
17 Aug 2022286.80287.90280.60282.30276.8613,151,799
16 Aug 2022284.40286.60283.80283.90278.4312,463,843
15 Aug 2022283.20284.30281.60284.30278.828,695,073
12 Aug 2022281.20284.15281.00282.70277.259,652,195
11 Aug 2022283.00284.40280.60281.00275.5911,351,482
10 Aug 2022270.80282.70270.30281.20275.7817,666,583
09 Aug 2022275.10275.10265.00270.00264.8013,473,514
08 Aug 2022273.50274.80268.70271.60266.3713,832,458
05 Aug 2022269.00269.40266.50266.50261.367,775,054
04 Aug 2022267.10269.90266.10269.30264.119,448,819
03 Aug 2022262.20266.80261.45266.80261.667,727,238
02 Aug 2022262.10264.50260.92262.60257.546,883,253
01 Aug 2022261.40266.40260.45263.10258.038,033,077
29 Jul 2022258.50261.80257.70261.00255.9715,089,129
28 Jul 2022259.30259.30255.80256.40251.469,714,947
27 Jul 2022254.80258.90254.03256.50251.568,828,975
26 Jul 2022254.40256.40251.80251.80246.959,718,582
25 Jul 2022255.40257.01252.70255.20250.287,188,270
22 Jul 2022258.60260.50256.70256.70251.758,370,626
21 Jul 2022255.90259.20252.30259.20254.2122,760,216
20 Jul 2022256.40256.80251.60254.70249.7917,641,564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...