UK markets open in 7 hours 40 minutes
NIKKEI 225
27,340.53 -79.08 (-0.29%) HANG SENG
20,049.64 +458.21 (+2.34%) CRUDE OIL
69.49 -0.47 (-0.67%) GOLD FUTURES
1,992.90 -3.00 (-0.15%) DOW
32,105.25 +75.14 (+0.23%) Bitcoin GBP
23,104.21 +810.40 (+3.64%)
Legal & General Group Plc (LGEN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:21PM GMT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 235.00 | 235.40 | 228.90 | 228.90 | 228.90 | 19,792,712 |
| 22 Mar 2023 | 237.10 | 238.10 | 235.00 | 235.50 | 235.50 | 28,055,445 |
| 21 Mar 2023 | 235.10 | 239.70 | 233.90 | 237.60 | 237.60 | 39,683,908 |
| 20 Mar 2023 | 220.90 | 230.80 | 215.60 | 230.50 | 230.50 | 50,445,902 |
| 17 Mar 2023 | 235.40 | 238.30 | 225.35 | 226.60 | 226.60 | 43,952,480 |
| 16 Mar 2023 | 233.90 | 238.50 | 229.20 | 234.40 | 234.40 | 24,422,926 |
| 15 Mar 2023 | 242.80 | 243.20 | 228.95 | 230.00 | 230.00 | 36,133,382 |
| 14 Mar 2023 | 240.10 | 248.10 | 238.10 | 244.00 | 244.00 | 28,649,464 |
| 13 Mar 2023 | 252.00 | 253.20 | 239.70 | 241.30 | 241.30 | 43,215,088 |
| 10 Mar 2023 | 258.60 | 259.40 | 250.50 | 252.00 | 252.00 | 36,387,909 |
| 09 Mar 2023 | 261.90 | 264.60 | 259.95 | 263.20 | 263.20 | 29,933,008 |
| 08 Mar 2023 | 263.00 | 311.13 | 258.00 | 261.50 | 261.50 | 52,245,405 |
| 07 Mar 2023 | 263.70 | 269.40 | 263.50 | 265.80 | 265.80 | 31,941,650 |
| 06 Mar 2023 | 265.10 | 267.90 | 261.21 | 263.60 | 263.60 | 11,032,865 |
| 03 Mar 2023 | 258.10 | 264.40 | 256.10 | 263.90 | 263.90 | 29,428,268 |
| 02 Mar 2023 | 257.00 | 258.20 | 254.46 | 255.50 | 255.50 | 23,149,912 |
| 01 Mar 2023 | 255.20 | 258.20 | 253.50 | 257.10 | 257.10 | 35,652,831 |
| 28 Feb 2023 | 255.90 | 260.20 | 254.20 | 255.90 | 255.90 | 20,719,320 |
| 27 Feb 2023 | 255.90 | 258.10 | 255.40 | 256.50 | 256.50 | 13,151,446 |
| 24 Feb 2023 | 254.10 | 256.30 | 252.60 | 253.50 | 253.50 | 20,406,390 |
| 23 Feb 2023 | 251.80 | 255.60 | 251.80 | 253.40 | 253.40 | 22,879,878 |
| 22 Feb 2023 | 252.70 | 254.60 | 250.30 | 251.80 | 251.80 | 13,301,255 |
| 21 Feb 2023 | 259.00 | 259.30 | 255.40 | 255.40 | 255.40 | 12,112,680 |
| 20 Feb 2023 | 260.90 | 261.26 | 258.65 | 259.50 | 259.50 | 44,103,277 |
| 17 Feb 2023 | 258.10 | 260.60 | 255.80 | 260.00 | 260.00 | 23,886,763 |
| 16 Feb 2023 | 259.60 | 261.80 | 258.20 | 259.50 | 259.50 | 17,127,195 |
| 15 Feb 2023 | 255.20 | 258.70 | 254.10 | 258.30 | 258.30 | 9,136,910 |
| 14 Feb 2023 | 256.40 | 257.10 | 254.00 | 254.70 | 254.70 | 8,882,967 |
| 13 Feb 2023 | 254.20 | 255.50 | 252.80 | 254.90 | 254.90 | 9,501,091 |
| 10 Feb 2023 | 255.20 | 255.70 | 250.50 | 253.60 | 253.60 | 14,369,768 |
| 09 Feb 2023 | 254.00 | 257.40 | 253.70 | 256.00 | 256.00 | 28,664,818 |
| 08 Feb 2023 | 255.20 | 256.60 | 253.30 | 253.30 | 253.30 | 18,171,107 |
| 07 Feb 2023 | 257.50 | 257.79 | 253.40 | 254.10 | 254.10 | 16,181,606 |
| 06 Feb 2023 | 260.10 | 260.20 | 255.00 | 256.70 | 256.70 | 10,106,174 |
| 03 Feb 2023 | 259.80 | 261.30 | 257.60 | 261.30 | 261.30 | 13,037,908 |
| 02 Feb 2023 | 256.00 | 261.10 | 255.80 | 259.80 | 259.80 | 12,997,047 |
| 01 Feb 2023 | 254.50 | 255.50 | 253.55 | 254.90 | 254.90 | 13,348,284 |
| 31 Jan 2023 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | 21,472,720 |
| 30 Jan 2023 | 257.80 | 258.70 | 252.20 | 256.00 | 256.00 | 34,437,475 |
| 27 Jan 2023 | 260.40 | 261.40 | 257.90 | 260.80 | 260.80 | 7,438,406 |
| 26 Jan 2023 | 262.00 | 262.00 | 258.60 | 259.80 | 259.80 | 9,668,323 |
| 25 Jan 2023 | 260.40 | 261.80 | 257.75 | 258.80 | 258.80 | 7,611,155 |
| 24 Jan 2023 | 257.70 | 261.08 | 256.50 | 259.60 | 259.60 | 12,510,525 |
| 23 Jan 2023 | 255.70 | 259.00 | 255.30 | 256.80 | 256.80 | 17,081,517 |
| 20 Jan 2023 | 254.20 | 256.50 | 253.60 | 254.90 | 254.90 | 7,344,225 |
| 19 Jan 2023 | 259.00 | 259.70 | 253.10 | 253.20 | 253.20 | 9,197,644 |
| 18 Jan 2023 | 256.50 | 260.80 | 256.10 | 259.10 | 259.10 | 27,319,622 |
| 17 Jan 2023 | 258.40 | 259.91 | 256.30 | 257.50 | 257.50 | 19,070,602 |
| 16 Jan 2023 | 259.60 | 259.90 | 256.40 | 258.60 | 258.60 | 10,690,777 |
| 13 Jan 2023 | 260.50 | 261.90 | 258.40 | 258.90 | 258.90 | 14,627,817 |
| 12 Jan 2023 | 254.00 | 260.31 | 253.45 | 259.60 | 259.60 | 13,828,347 |
| 11 Jan 2023 | 257.20 | 257.20 | 248.40 | 252.20 | 252.20 | 29,929,052 |
| 10 Jan 2023 | 258.80 | 259.80 | 256.60 | 258.30 | 258.30 | 21,138,834 |
| 09 Jan 2023 | 259.30 | 263.20 | 259.00 | 261.00 | 261.00 | 14,261,070 |
| 06 Jan 2023 | 259.40 | 259.71 | 255.70 | 258.40 | 258.40 | 9,270,539 |
| 05 Jan 2023 | 256.10 | 258.80 | 255.20 | 258.00 | 258.00 | 10,365,287 |
| 04 Jan 2023 | 253.70 | 257.50 | 253.60 | 256.80 | 256.80 | 13,750,465 |
| 03 Jan 2023 | 251.10 | 255.83 | 251.00 | 252.10 | 252.10 | 25,236,427 |
| 30 Dec 2022 | 251.80 | 253.90 | 249.50 | 249.50 | 249.50 | 3,669,794 |
| 29 Dec 2022 | 250.50 | 252.80 | 248.51 | 252.50 | 252.50 | 5,252,789 |
| 28 Dec 2022 | 252.20 | 253.80 | 251.10 | 251.70 | 251.70 | 5,940,338 |
| 23 Dec 2022 | 250.00 | 252.70 | 249.20 | 250.60 | 250.60 | 3,107,120 |
| 22 Dec 2022 | 253.20 | 255.20 | 248.40 | 250.10 | 250.10 | 6,241,202 |
| 21 Dec 2022 | 247.40 | 253.00 | 246.90 | 253.00 | 253.00 | 13,870,064 |
| 20 Dec 2022 | 244.80 | 248.10 | 243.40 | 246.20 | 246.20 | 9,265,613 |
| 19 Dec 2022 | 247.90 | 249.30 | 246.70 | 247.10 | 247.10 | 11,822,215 |
| 16 Dec 2022 | 253.80 | 254.20 | 244.10 | 246.90 | 246.90 | 40,798,127 |
| 15 Dec 2022 | 257.10 | 257.70 | 252.90 | 254.10 | 254.10 | 11,518,475 |
| 14 Dec 2022 | 258.20 | 259.60 | 257.40 | 258.60 | 258.60 | 9,804,710 |
| 13 Dec 2022 | 253.10 | 261.90 | 252.20 | 258.20 | 258.20 | 12,791,998 |
| 12 Dec 2022 | 253.10 | 254.40 | 251.20 | 252.00 | 252.00 | 10,844,220 |
| 09 Dec 2022 | 252.50 | 255.05 | 251.00 | 254.70 | 254.70 | 8,205,247 |
| 08 Dec 2022 | 254.60 | 254.60 | 251.95 | 252.10 | 252.10 | 12,949,540 |
| 07 Dec 2022 | 255.20 | 256.90 | 252.90 | 253.40 | 253.40 | 10,659,587 |
| 06 Dec 2022 | 254.40 | 257.59 | 253.50 | 256.10 | 256.10 | 11,443,988 |
| 05 Dec 2022 | 255.10 | 259.30 | 253.60 | 255.10 | 255.10 | 13,386,596 |
| 02 Dec 2022 | 255.90 | 257.60 | 252.20 | 254.90 | 254.90 | 6,692,017 |
| 01 Dec 2022 | 254.30 | 257.60 | 252.70 | 255.30 | 255.30 | 7,836,189 |
| 30 Nov 2022 | 255.60 | 256.30 | 251.60 | 251.60 | 251.60 | 42,014,865 |
| 29 Nov 2022 | 255.00 | 260.30 | 251.22 | 254.40 | 254.40 | 30,940,654 |
| 28 Nov 2022 | 259.50 | 261.00 | 256.40 | 256.70 | 256.70 | 7,702,277 |
| 25 Nov 2022 | 260.50 | 261.30 | 258.10 | 260.90 | 260.90 | 19,069,825 |
| 24 Nov 2022 | 260.10 | 263.80 | 259.70 | 260.90 | 260.90 | 10,762,520 |
| 23 Nov 2022 | 258.80 | 261.40 | 257.80 | 260.20 | 260.20 | 7,586,161 |
| 22 Nov 2022 | 260.90 | 262.60 | 258.00 | 258.20 | 258.20 | 13,521,922 |
| 21 Nov 2022 | 259.20 | 261.40 | 191.37 | 260.50 | 260.50 | 8,439,344 |
| 18 Nov 2022 | 261.70 | 265.40 | 258.30 | 261.40 | 261.40 | 24,409,306 |
| 17 Nov 2022 | 248.00 | 254.30 | 246.80 | 253.60 | 253.60 | 16,369,956 |
| 16 Nov 2022 | 246.40 | 248.00 | 244.50 | 248.00 | 248.00 | 16,852,916 |
| 15 Nov 2022 | 246.90 | 249.10 | 243.30 | 246.30 | 246.30 | 11,737,104 |
| 14 Nov 2022 | 250.30 | 251.95 | 246.30 | 248.20 | 248.20 | 13,876,089 |
| 11 Nov 2022 | 247.00 | 254.70 | 245.80 | 249.20 | 249.20 | 28,262,563 |
| 10 Nov 2022 | 235.20 | 246.80 | 234.50 | 246.80 | 246.80 | 18,268,634 |
| 09 Nov 2022 | 238.50 | 239.30 | 234.70 | 236.30 | 236.30 | 12,481,855 |
| 08 Nov 2022 | 238.00 | 240.10 | 236.00 | 239.50 | 239.50 | 18,769,947 |
| 07 Nov 2022 | 236.90 | 240.80 | 235.60 | 239.20 | 239.20 | 9,975,514 |
| 04 Nov 2022 | 233.80 | 239.10 | 231.50 | 238.30 | 238.30 | 11,791,864 |
| 03 Nov 2022 | 231.90 | 233.20 | 227.80 | 231.30 | 231.30 | 28,215,824 |
| 02 Nov 2022 | 236.40 | 237.40 | 233.30 | 234.20 | 234.20 | 8,774,811 |
| 01 Nov 2022 | 236.30 | 237.90 | 234.10 | 235.10 | 235.10 | 14,737,487 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
