UK Markets closed

Legal & General Group Plc (LGEN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
229.50+1.40 (+0.61%)
At close: 05:20PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024227.20230.60227.00229.50229.5013,106,639
25 Jul 2024226.00228.10225.00228.10228.1014,118,118
24 Jul 2024228.00229.83227.20227.20227.2014,241,825
23 Jul 2024232.90232.90229.50229.90229.9010,840,017
22 Jul 2024227.20230.00227.00229.40229.4021,413,404
19 Jul 2024226.90229.01225.60226.90226.908,923,477
18 Jul 2024229.30230.50225.60228.50228.5012,674,241
17 Jul 2024227.20228.70225.30227.00227.0024,935,988
16 Jul 2024231.10233.80229.60230.40230.4033,744,969
15 Jul 2024231.90233.80230.20232.40232.4011,898,940
12 Jul 2024234.40235.90231.80232.40232.4014,041,248
11 Jul 2024232.80234.40230.60233.20233.2010,093,829
10 Jul 2024229.60232.16227.40232.00232.0015,518,364
09 Jul 2024231.30233.70228.70228.80228.8020,490,334
08 Jul 2024231.80234.90230.30231.40231.4016,500,435
05 Jul 2024234.60236.30231.40232.30232.3012,193,275
04 Jul 2024231.70234.40229.40233.40233.4012,942,780
03 Jul 2024228.00230.90228.00230.80230.8018,406,867
02 Jul 2024227.70230.30226.20226.80226.8011,356,089
01 Jul 2024229.60232.00225.60228.90228.9011,643,579
28 Jun 2024227.80230.50226.00227.00227.0012,362,402
27 Jun 2024228.00229.42226.10226.30226.3011,396,061
26 Jun 2024228.80229.80226.10227.50227.5019,019,803
25 Jun 2024230.20231.80228.70229.20229.2035,672,226
24 Jun 2024231.00232.70229.10230.40230.4062,628,374
21 Jun 2024231.20232.70228.60231.10231.1060,446,283
20 Jun 2024227.70231.74226.10231.30231.3030,536,784
19 Jun 2024227.00230.40227.00227.50227.5026,847,788
18 Jun 2024229.70229.90225.70226.80226.8023,095,743
17 Jun 2024226.70230.00226.60227.60227.6040,111,637
14 Jun 2024224.50229.70222.80224.70224.7028,942,641
13 Jun 2024229.70231.80223.70223.70223.7057,892,300
12 Jun 2024233.80244.60228.00229.80229.8082,239,835
11 Jun 2024247.70249.20243.10243.10243.1023,604,619
10 Jun 2024246.50250.60245.50246.00246.0022,073,530
07 Jun 2024253.40255.10249.10249.10249.1029,005,354
06 Jun 2024250.00253.80248.00253.50253.5014,909,368
05 Jun 2024252.40252.70249.40249.50249.5010,958,299
04 Jun 2024251.80252.80249.70250.80250.8010,471,967
03 Jun 2024254.00257.60251.30251.90251.9039,446,998
31 May 2024250.80253.10249.30250.00250.0046,285,092
30 May 2024247.60251.90246.00251.20251.2011,349,216
29 May 2024251.60254.40247.90248.80248.8019,961,636
28 May 2024250.20252.81246.40252.80252.8017,967,941
24 May 2024244.30248.13242.70247.90247.9011,430,338
23 May 2024247.60250.45245.20245.20245.2034,112,551
22 May 2024250.30254.00247.10248.60248.6018,841,176
21 May 2024251.70254.50249.50252.40252.4010,983,767
20 May 2024252.90253.80251.82252.90252.907,457,041
17 May 2024254.20254.70249.00252.80252.8010,936,408
16 May 2024252.70254.71247.50254.70254.7016,921,170
15 May 2024247.00252.20243.70251.80251.8019,058,166
14 May 2024245.50246.10242.50245.20245.2010,077,263
13 May 2024248.80250.10245.60246.30246.3011,546,880
10 May 2024249.80251.10247.50248.60248.609,647,859
09 May 2024248.20249.80246.50248.90248.9013,518,876
08 May 2024247.00248.90246.10248.00248.0012,545,232
07 May 2024245.60248.20243.80246.60246.6022,336,594
03 May 2024237.40241.90234.30240.90240.909,557,857
02 May 2024235.60237.50234.10235.80235.8019,846,539
01 May 2024236.00237.60234.99235.30235.305,971,327
30 Apr 2024238.90240.50232.90236.00236.0013,650,453
29 Apr 2024235.30239.00235.20237.50237.5012,616,850
26 Apr 2024235.30236.69234.10234.40234.4018,767,864
25 Apr 2024235.00238.10231.30232.80232.8037,033,349
24 Apr 2024253.50254.30248.60248.60248.6034,969,237
23 Apr 2024252.00255.00251.75253.10253.1019,640,698
22 Apr 2024248.00252.40246.85250.40250.4015,813,430
19 Apr 2024243.50245.00241.70244.60244.6025,626,645
18 Apr 2024245.90246.63243.80245.00245.0014,482,568
17 Apr 2024242.90245.50242.10243.00243.0017,347,074
16 Apr 2024245.60246.07241.90243.30243.3017,557,965
15 Apr 2024248.20251.70247.40249.60249.6012,022,309
12 Apr 2024250.30251.30246.55247.60247.609,867,108
11 Apr 2024249.60252.10234.28248.30248.3015,029,575
10 Apr 2024254.20257.80225.78250.20250.2019,104,057
09 Apr 2024252.20256.50250.90252.00252.0012,709,431
08 Apr 2024251.40253.40251.20252.70252.7014,287,211
05 Apr 2024251.60252.36249.40251.10251.1012,729,205
04 Apr 2024251.60257.10251.60254.80254.8019,816,697
03 Apr 2024250.30252.30249.00250.90250.9019,255,210
02 Apr 2024253.80254.80250.90251.00251.0014,328,960
28 Mar 2024254.60255.60253.10254.40254.4016,374,815
27 Mar 2024254.80256.36254.40255.50255.508,272,274
26 Mar 2024253.50256.70252.60255.00255.0012,392,835
25 Mar 2024255.20256.40253.05254.30254.309,667,623
22 Mar 2024252.80257.10252.70256.20256.2020,187,405
21 Mar 2024251.40253.90250.30252.60252.6016,516,063
20 Mar 2024246.40248.80245.20248.20248.207,642,146
19 Mar 2024246.60250.80245.07246.30246.3013,056,559
18 Mar 2024243.80247.20241.27247.10247.1020,008,480
15 Mar 2024246.00247.30243.90243.90243.9046,862,130
14 Mar 2024245.50249.40244.30245.70245.7013,255,918
13 Mar 2024248.70249.70245.40245.40245.4023,469,470
12 Mar 2024248.60250.00247.80248.40248.4012,251,517
11 Mar 2024247.60249.20244.67246.70246.7018,319,427
08 Mar 2024244.30250.80243.90249.60249.6023,321,417
07 Mar 2024240.40245.40240.40244.80244.8021,751,181
06 Mar 2024240.00243.80233.30243.30243.3029,411,950
05 Mar 2024241.40246.20241.00245.40245.4016,725,442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...