UK markets closed

Legal & General Group Plc (LGEN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
289.90+2.10 (+0.73%)
At close: 04:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022283.60292.80283.20289.90289.908,216,624
26 Jan 2022287.80292.70286.40287.80287.8012,987,367
25 Jan 2022284.20286.20280.00284.10284.1015,455,786
24 Jan 2022290.00290.85280.40281.40281.4017,752,815
21 Jan 2022295.50297.00289.80291.90291.9013,158,568
20 Jan 2022300.00301.90297.40299.60299.608,280,518
19 Jan 2022299.60301.30296.60299.70299.7022,241,983
18 Jan 2022298.80304.20297.00302.70302.7017,840,922
17 Jan 2022299.00300.40298.15300.00300.0013,570,492
14 Jan 2022296.50300.10296.50297.00297.007,758,088
13 Jan 2022299.40299.80294.30299.00299.0016,940,221
12 Jan 2022307.60309.90299.50299.80299.8016,219,695
11 Jan 2022308.60308.60304.50307.60307.6018,111,054
10 Jan 2022308.00309.40304.00305.40305.4010,812,533
07 Jan 2022300.30307.80299.40307.80307.8014,644,031
06 Jan 2022297.20301.70295.26300.00300.0012,440,000
05 Jan 2022305.00305.40301.50302.30302.306,747,955
04 Jan 2022299.60305.10298.50305.10305.1013,942,388
31 Dec 2021295.40297.60295.20297.50297.502,017,185
30 Dec 2021297.80298.60296.20296.70296.703,332,379
29 Dec 2021298.00299.60296.20298.40298.406,990,092
24 Dec 2021296.60297.60295.51296.70296.701,956,710
23 Dec 2021293.20297.10292.10295.70295.707,555,858
22 Dec 2021288.80292.30287.31292.30292.306,412,769
21 Dec 2021287.20289.70285.21289.00289.006,268,975
20 Dec 2021281.00285.97279.89283.70283.7013,542,549
17 Dec 2021290.90292.60285.80287.30287.3014,156,423
16 Dec 2021292.60294.80288.50292.00292.0021,931,241
15 Dec 2021290.00291.30288.20288.50288.507,978,738
14 Dec 2021289.70291.80288.10288.80288.809,252,756
13 Dec 2021293.90294.90287.17288.20288.206,665,256
10 Dec 2021292.80295.88291.90292.80292.806,897,137
09 Dec 2021295.50296.00291.10294.20294.207,275,480
08 Dec 2021293.00295.70289.60295.40295.409,818,773
07 Dec 2021291.50294.00290.90292.50292.508,747,485
06 Dec 2021288.00290.30286.10289.40289.407,033,600
03 Dec 2021286.00287.92284.30285.90285.9011,790,486
02 Dec 2021283.70284.90281.80283.50283.5010,266,677
01 Dec 2021284.00289.50283.30286.50286.5011,399,219
30 Nov 2021281.80284.50279.80281.90281.9029,683,348
29 Nov 2021285.10287.30283.40284.90284.9012,542,046
26 Nov 2021288.00291.70282.10282.70282.7039,972,729
25 Nov 2021298.00298.30296.60297.90297.906,668,973
24 Nov 2021294.90298.97293.00297.60297.6018,868,517
23 Nov 2021291.60297.00291.60294.80294.8010,325,376
22 Nov 2021292.60295.20291.50294.30294.307,433,650
19 Nov 2021295.00295.00287.70291.80291.8012,665,305
18 Nov 2021293.40294.70292.80294.00294.007,131,953
17 Nov 2021292.20295.10292.20293.40293.4012,301,223
16 Nov 2021291.80294.70290.70293.00293.0010,713,281
15 Nov 2021291.80296.60291.20293.50293.506,920,901
12 Nov 2021295.30296.20292.30294.30294.3014,474,046
11 Nov 2021294.30296.70293.10295.20295.2010,931,101
10 Nov 2021289.10293.50288.90293.50293.5018,258,058
09 Nov 2021290.90292.30288.90288.90288.9022,758,310
08 Nov 2021291.80293.00289.70292.50292.5013,224,680
05 Nov 2021290.90295.13290.10293.00293.0012,031,953
04 Nov 2021294.10294.10290.10291.80291.8020,971,577
03 Nov 2021292.00293.30289.60292.70292.7011,347,513
02 Nov 2021292.40294.10290.30292.80292.8013,320,592
01 Nov 2021289.00293.80287.40292.40292.4010,610,402
29 Oct 2021288.30290.80287.40288.90288.9010,138,856
28 Oct 2021287.20290.15286.49289.60289.608,751,321
27 Oct 2021288.00288.30283.90288.10288.1015,858,531
26 Oct 2021282.40288.80280.70288.80288.8018,178,147
25 Oct 2021283.30284.56281.20282.30282.306,374,686
22 Oct 2021280.60285.50278.40281.90281.9010,632,808
21 Oct 2021279.10280.60275.80279.90279.9014,391,403
20 Oct 2021275.40275.55272.50274.80274.809,953,083
19 Oct 2021274.90276.59272.60276.20276.2013,034,587
18 Oct 2021278.50280.30274.30276.30276.3011,632,874
15 Oct 2021282.70284.00277.70279.10279.109,089,467
14 Oct 2021283.10284.90280.98281.50281.5018,802,373
13 Oct 2021280.30282.60278.35281.80281.806,752,153
12 Oct 2021280.90282.30278.90281.90281.909,353,199
11 Oct 2021281.70284.20280.98284.20284.205,551,167
08 Oct 2021283.10284.20281.70283.10283.108,376,621
07 Oct 2021284.80285.70282.00282.90282.9017,024,601
06 Oct 2021283.30283.51277.50281.30281.3010,748,548
05 Oct 2021279.30286.00278.70284.80284.8011,468,204
04 Oct 2021278.30283.10277.60278.50278.506,534,431
01 Oct 2021276.10279.90273.50279.30279.309,480,818
30 Sept 2021282.40283.90279.90281.10281.1014,322,304
29 Sept 2021279.60281.20279.20280.70280.707,720,955
28 Sept 2021282.80283.20277.90278.70278.7016,354,591
27 Sept 2021282.30282.80279.90281.80281.806,104,257
24 Sept 2021282.60282.64278.10278.70278.709,630,085
23 Sept 2021283.60285.40280.70283.40283.408,732,015
22 Sept 2021274.50281.55274.50280.60280.6010,100,778
21 Sept 2021270.50276.10270.29271.50271.509,074,813
20 Sept 2021275.80276.97268.50268.80268.8016,434,349
17 Sept 2021285.90286.40278.55280.00280.0028,091,236
16 Sept 2021281.40283.90280.60283.80283.8011,948,796
15 Sept 2021278.10282.17278.00280.00280.0010,566,972
14 Sept 2021279.40280.80276.90277.90277.908,197,567
13 Sept 2021275.90280.70275.45279.90279.907,701,801
10 Sept 2021276.30278.50274.00274.50274.506,503,671
09 Sept 2021273.20276.00271.80274.70274.708,209,378
08 Sept 2021275.30278.70272.30276.40276.4023,234,442
07 Sept 2021282.80283.60275.90276.60276.6033,574,203
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...