Legal & General Group Plc (LGEN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:18PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 245.60 | 246.06 | 241.90 | 243.01 | 243.01 | 9,249,757 |
| 15 Apr 2024 | 248.20 | 251.70 | 247.40 | 249.60 | 249.60 | 12,022,309 |
| 12 Apr 2024 | 250.30 | 251.30 | 246.55 | 247.60 | 247.60 | 9,867,108 |
| 11 Apr 2024 | 249.60 | 252.10 | 234.28 | 248.30 | 248.30 | 15,029,575 |
| 10 Apr 2024 | 254.20 | 257.80 | 225.78 | 250.20 | 250.20 | 19,104,057 |
| 09 Apr 2024 | 252.20 | 256.50 | 250.90 | 252.00 | 252.00 | 12,709,431 |
| 08 Apr 2024 | 251.40 | 253.40 | 251.20 | 252.70 | 252.70 | 14,287,211 |
| 05 Apr 2024 | 251.60 | 252.36 | 249.40 | 251.10 | 251.10 | 12,729,205 |
| 04 Apr 2024 | 251.60 | 257.10 | 251.60 | 254.80 | 254.80 | 19,816,697 |
| 03 Apr 2024 | 250.30 | 252.30 | 249.00 | 250.90 | 250.90 | 19,255,210 |
| 02 Apr 2024 | 253.80 | 254.80 | 250.90 | 251.00 | 251.00 | 14,328,960 |
| 28 Mar 2024 | 254.60 | 255.60 | 253.10 | 254.40 | 254.40 | 16,374,815 |
| 27 Mar 2024 | 254.80 | 256.36 | 254.40 | 255.50 | 255.50 | 8,272,274 |
| 26 Mar 2024 | 253.50 | 256.70 | 252.60 | 255.00 | 255.00 | 12,392,835 |
| 25 Mar 2024 | 255.20 | 256.40 | 253.05 | 254.30 | 254.30 | 9,667,623 |
| 22 Mar 2024 | 252.80 | 257.10 | 252.70 | 256.20 | 256.20 | 20,187,405 |
| 21 Mar 2024 | 251.40 | 253.90 | 250.30 | 252.60 | 252.60 | 16,516,063 |
| 20 Mar 2024 | 246.40 | 248.80 | 245.20 | 248.20 | 248.20 | 7,642,146 |
| 19 Mar 2024 | 246.60 | 250.80 | 245.07 | 246.30 | 246.30 | 13,056,559 |
| 18 Mar 2024 | 243.80 | 247.20 | 241.27 | 247.10 | 247.10 | 20,008,480 |
| 15 Mar 2024 | 246.00 | 247.30 | 243.90 | 243.90 | 243.90 | 46,862,130 |
| 14 Mar 2024 | 245.50 | 249.40 | 244.30 | 245.70 | 245.70 | 13,255,918 |
| 13 Mar 2024 | 248.70 | 249.70 | 245.40 | 245.40 | 245.40 | 23,469,470 |
| 12 Mar 2024 | 248.60 | 250.00 | 247.80 | 248.40 | 248.40 | 12,251,517 |
| 11 Mar 2024 | 247.60 | 249.20 | 244.67 | 246.70 | 246.70 | 18,319,427 |
| 08 Mar 2024 | 244.30 | 250.80 | 243.90 | 249.60 | 249.60 | 23,321,417 |
| 07 Mar 2024 | 240.40 | 245.40 | 240.40 | 244.80 | 244.80 | 21,751,181 |
| 06 Mar 2024 | 240.00 | 243.80 | 233.30 | 243.30 | 243.30 | 29,411,950 |
| 05 Mar 2024 | 241.40 | 246.20 | 241.00 | 245.40 | 245.40 | 16,725,442 |
| 04 Mar 2024 | 242.30 | 244.32 | 240.80 | 242.90 | 242.90 | 12,976,868 |
| 01 Mar 2024 | 245.00 | 245.50 | 240.90 | 243.10 | 243.10 | 14,730,941 |
| 29 Feb 2024 | 240.40 | 244.50 | 239.95 | 242.10 | 242.10 | 13,493,716 |
| 28 Feb 2024 | 241.20 | 242.08 | 237.70 | 239.00 | 239.00 | 18,858,455 |
| 27 Feb 2024 | 241.20 | 243.10 | 238.60 | 240.30 | 240.30 | 13,765,376 |
| 26 Feb 2024 | 240.70 | 242.90 | 239.20 | 241.30 | 241.30 | 20,318,817 |
| 23 Feb 2024 | 241.20 | 242.10 | 238.70 | 242.00 | 242.00 | 19,380,919 |
| 22 Feb 2024 | 241.40 | 243.10 | 239.50 | 241.00 | 241.00 | 17,682,489 |
| 21 Feb 2024 | 241.10 | 242.30 | 239.59 | 240.00 | 240.00 | 26,206,556 |
| 20 Feb 2024 | 237.80 | 244.10 | 237.80 | 241.40 | 241.40 | 9,931,904 |
| 19 Feb 2024 | 240.00 | 240.60 | 237.60 | 238.70 | 238.70 | 9,780,555 |
| 16 Feb 2024 | 239.70 | 240.20 | 237.75 | 240.20 | 240.20 | 12,117,472 |
| 15 Feb 2024 | 237.20 | 238.10 | 235.00 | 237.40 | 237.40 | 8,833,325 |
| 14 Feb 2024 | 232.20 | 237.40 | 231.80 | 235.20 | 235.20 | 19,100,739 |
| 13 Feb 2024 | 234.80 | 235.50 | 229.40 | 230.80 | 230.80 | 13,350,131 |
| 12 Feb 2024 | 234.20 | 237.13 | 233.50 | 235.50 | 235.50 | 24,964,661 |
| 09 Feb 2024 | 239.10 | 239.15 | 232.10 | 233.80 | 233.80 | 38,103,765 |
| 08 Feb 2024 | 244.20 | 245.90 | 241.29 | 241.30 | 241.30 | 13,794,618 |
| 07 Feb 2024 | 251.50 | 252.50 | 243.30 | 244.10 | 244.10 | 33,029,294 |
| 06 Feb 2024 | 250.10 | 253.00 | 245.80 | 251.50 | 251.50 | 22,425,691 |
| 05 Feb 2024 | 253.30 | 254.70 | 248.00 | 249.30 | 249.30 | 19,093,886 |
| 02 Feb 2024 | 253.90 | 254.90 | 252.00 | 253.50 | 253.50 | 13,608,096 |
| 01 Feb 2024 | 252.50 | 257.90 | 250.70 | 250.90 | 250.90 | 10,854,614 |
| 31 Jan 2024 | 258.10 | 259.00 | 254.98 | 255.00 | 255.00 | 12,171,897 |
| 30 Jan 2024 | 254.50 | 257.75 | 253.70 | 256.30 | 256.30 | 21,404,994 |
| 29 Jan 2024 | 256.00 | 256.20 | 251.96 | 253.80 | 253.80 | 11,414,815 |
| 26 Jan 2024 | 253.20 | 256.30 | 251.70 | 255.50 | 255.50 | 11,485,518 |
| 25 Jan 2024 | 253.00 | 254.00 | 251.50 | 252.70 | 252.70 | 10,034,953 |
| 24 Jan 2024 | 250.85 | 253.41 | 250.30 | 253.40 | 253.40 | 8,562,692 |
| 23 Jan 2024 | 252.00 | 253.40 | 250.20 | 250.20 | 250.20 | 11,708,476 |
| 22 Jan 2024 | 249.10 | 251.20 | 247.80 | 250.60 | 250.60 | 14,079,128 |
| 19 Jan 2024 | 246.90 | 248.60 | 246.10 | 246.70 | 246.70 | 14,824,849 |
| 18 Jan 2024 | 240.60 | 246.00 | 240.50 | 244.90 | 244.90 | 11,344,155 |
| 17 Jan 2024 | 242.00 | 242.70 | 239.80 | 240.60 | 240.60 | 13,424,079 |
| 16 Jan 2024 | 251.50 | 251.70 | 246.50 | 247.50 | 247.50 | 44,448,887 |
| 15 Jan 2024 | 252.90 | 253.90 | 251.15 | 252.50 | 252.50 | 10,394,880 |
| 12 Jan 2024 | 248.90 | 253.30 | 248.90 | 251.30 | 251.30 | 16,902,427 |
| 11 Jan 2024 | 251.80 | 254.00 | 247.27 | 247.70 | 247.70 | 11,802,208 |
| 10 Jan 2024 | 250.50 | 251.80 | 248.00 | 249.40 | 249.40 | 16,283,359 |
| 09 Jan 2024 | 250.80 | 251.30 | 248.30 | 250.70 | 250.70 | 14,823,587 |
| 08 Jan 2024 | 244.60 | 250.70 | 244.50 | 250.60 | 250.60 | 14,576,413 |
| 05 Jan 2024 | 244.40 | 245.02 | 241.40 | 243.80 | 243.80 | 10,915,918 |
| 04 Jan 2024 | 243.70 | 246.90 | 243.70 | 246.20 | 246.20 | 6,999,415 |
| 03 Jan 2024 | 248.10 | 249.80 | 243.20 | 244.40 | 244.40 | 11,044,902 |
| 02 Jan 2024 | 250.90 | 252.50 | 247.10 | 248.50 | 248.50 | 7,541,483 |
| 29 Dec 2023 | 251.70 | 252.20 | 250.70 | 251.10 | 251.10 | 4,512,036 |
| 28 Dec 2023 | 252.10 | 253.10 | 249.95 | 251.30 | 251.30 | 4,811,948 |
| 27 Dec 2023 | 250.10 | 251.90 | 248.90 | 251.30 | 251.30 | 6,433,254 |
| 22 Dec 2023 | 247.90 | 250.90 | 247.10 | 250.10 | 250.10 | 3,608,197 |
| 21 Dec 2023 | 249.70 | 252.80 | 247.40 | 248.60 | 248.60 | 9,322,364 |
| 20 Dec 2023 | 250.40 | 252.30 | 244.20 | 251.20 | 251.20 | 20,398,080 |
| 19 Dec 2023 | 245.00 | 246.80 | 243.30 | 245.70 | 245.70 | 7,359,757 |
| 18 Dec 2023 | 245.00 | 248.00 | 243.50 | 244.90 | 244.90 | 8,860,788 |
| 15 Dec 2023 | 247.00 | 249.20 | 245.60 | 246.50 | 246.50 | 24,939,723 |
| 14 Dec 2023 | 245.30 | 249.70 | 240.40 | 245.90 | 245.90 | 17,358,495 |
| 13 Dec 2023 | 244.60 | 246.20 | 241.30 | 241.90 | 241.90 | 15,002,116 |
| 12 Dec 2023 | 241.40 | 244.70 | 238.80 | 244.70 | 244.70 | 14,036,413 |
| 11 Dec 2023 | 240.90 | 242.20 | 237.60 | 240.30 | 240.30 | 9,668,377 |
| 08 Dec 2023 | 239.70 | 242.10 | 238.10 | 240.90 | 240.90 | 16,342,185 |
| 07 Dec 2023 | 234.20 | 240.40 | 232.70 | 239.70 | 239.70 | 17,739,866 |
| 06 Dec 2023 | 230.20 | 235.89 | 226.60 | 235.70 | 235.70 | 22,023,539 |
| 05 Dec 2023 | 226.30 | 228.86 | 224.90 | 228.00 | 228.00 | 8,145,190 |
| 04 Dec 2023 | 226.90 | 229.00 | 226.30 | 227.40 | 227.40 | 8,898,347 |
| 01 Dec 2023 | 228.10 | 230.20 | 225.60 | 227.50 | 227.50 | 10,005,530 |
| 30 Nov 2023 | 229.20 | 230.82 | 227.50 | 229.30 | 229.30 | 23,550,081 |
| 29 Nov 2023 | 226.00 | 229.70 | 225.40 | 228.50 | 228.50 | 11,441,984 |
| 28 Nov 2023 | 227.30 | 229.50 | 225.00 | 225.20 | 225.20 | 12,286,121 |
| 27 Nov 2023 | 229.00 | 230.24 | 227.90 | 228.10 | 228.10 | 7,642,007 |
| 24 Nov 2023 | 227.50 | 229.50 | 226.10 | 229.00 | 229.00 | 14,663,203 |
| 23 Nov 2023 | 228.10 | 228.80 | 225.60 | 227.60 | 227.60 | 17,193,695 |
| 22 Nov 2023 | 229.70 | 231.40 | 227.00 | 227.60 | 227.60 | 10,312,863 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.