UK markets closed

Legal & General Group Plc (LGEN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
192.55-2.45 (-1.26%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020195.10195.25190.65192.55192.5526,833,740
17 Sep 2020194.90196.13193.75195.00195.0010,752,727
16 Sep 2020197.55197.95194.52197.95197.9519,299,680
15 Sep 2020195.15198.93194.70198.05198.0514,972,101
14 Sep 2020198.50198.60194.80195.90195.909,023,139
11 Sep 2020198.15198.76194.90196.35196.3516,610,710
10 Sep 2020197.50200.16196.02199.00199.0011,108,244
09 Sep 2020202.00204.43197.45198.35198.3524,362,838
08 Sep 2020209.20210.04201.00203.10203.1015,331,287
07 Sep 2020206.10208.28205.10206.10206.105,382,846
04 Sep 2020203.50207.44201.81204.30204.308,484,539
03 Sep 2020209.40212.90204.00204.80204.808,769,079
02 Sep 2020209.00211.00205.67207.10207.1014,496,027
01 Sep 2020215.90216.60206.50207.50207.5025,532,547
28 Aug 2020219.00219.80215.90217.30217.3015,155,256
27 Aug 2020222.00222.10216.95219.00219.0010,585,559
26 Aug 2020220.60222.60217.20222.40222.4015,701,485
25 Aug 2020225.30228.20218.48220.10220.1010,307,511
24 Aug 2020225.30226.90220.40223.80223.806,955,376
21 Aug 2020223.90226.36220.40223.80223.8010,756,552
20 Aug 2020223.00228.68221.30222.80222.8013,299,775
19 Aug 2020224.80228.00222.50227.00227.0012,104,478
18 Aug 2020223.60228.10221.95225.50225.5010,616,354
17 Aug 2020224.90228.70222.40225.20225.2012,685,154
14 Aug 2020228.30232.40221.90226.10226.1011,797,257
13 Aug 2020229.10235.33227.70228.50228.5013,107,852
13 Aug 20204.93 Dividend
12 Aug 2020238.80242.10175.04236.90231.9722,045,794
11 Aug 2020234.50238.90233.30238.40233.4411,981,587
10 Aug 2020229.80234.20228.00233.00228.1516,781,085
07 Aug 2020227.00228.80223.60227.20222.4712,097,079
06 Aug 2020220.60228.30216.80224.70220.0218,745,073
05 Aug 2020215.60223.00212.20223.00218.3624,565,108
04 Aug 2020221.90225.20219.80220.10215.5214,336,959
03 Aug 2020214.30221.40208.70220.30215.7213,145,900
31 Jul 2020213.50217.30210.60214.00209.5519,218,400
30 Jul 2020225.50225.50205.80211.20206.8019,478,361
29 Jul 2020225.90226.50223.50224.90220.2210,952,706
28 Jul 2020221.90226.00221.00224.10219.4410,074,597
27 Jul 2020217.10220.60216.00220.00215.4211,022,961
24 Jul 2020221.10223.00216.47216.70212.1916,333,735
23 Jul 2020229.30230.00223.80224.20219.536,970,870
22 Jul 2020226.20227.80224.50227.30222.577,323,553
21 Jul 2020227.90229.20224.00226.00221.3011,249,757
20 Jul 2020------
17 Jul 2020228.10229.30223.30227.40222.6710,424,108
16 Jul 2020225.60227.80222.80227.80223.069,683,236
15 Jul 2020226.00229.90223.00227.40222.6712,788,726
14 Jul 2020219.60225.40217.50225.00220.3217,183,896
13 Jul 2020226.60226.90220.50222.00217.3812,013,496
10 Jul 2020210.60220.40209.60220.40215.8113,887,612
09 Jul 2020220.50221.30212.00212.70208.2711,961,628
08 Jul 2020217.60221.14216.30217.70213.179,859,624
07 Jul 2020220.80222.90218.20220.20215.6217,993,274
06 Jul 2020225.00228.70219.90221.50216.8914,938,228
03 Jul 2020224.00225.10216.90219.40214.838,389,227
02 Jul 2020222.10225.70219.41223.60218.9511,683,563
01 Jul 2020221.70222.80214.70218.20213.6610,486,525
30 Jun 2020218.80223.00216.50220.90216.3016,048,088
29 Jun 2020217.80220.90214.00218.80214.2517,681,642
26 Jun 2020220.70223.90216.00216.30211.8014,632,091
25 Jun 2020212.60219.20208.70216.00211.5014,191,544
24 Jun 2020220.50222.30213.20213.20208.7618,236,496
23 Jun 2020222.40226.80220.70222.10217.4811,723,406
22 Jun 2020219.10223.80217.90220.50215.9116,567,459
19 Jun 2020226.60227.49221.00221.00216.4055,821,814
18 Jun 2020221.70230.30220.20224.50219.8314,829,465
17 Jun 2020232.10236.10221.60222.80218.1621,684,186
16 Jun 2020239.40242.50230.30233.00228.1521,116,845
15 Jun 2020216.07231.80219.21228.90224.1417,444,441
12 Jun 2020220.00230.40217.72225.60220.9113,036,593
11 Jun 2020225.50231.05221.25224.00219.3421,556,084
10 Jun 2020244.80252.00236.50237.00232.0717,619,863
09 Jun 2020249.00249.20235.30242.70237.6525,507,809
08 Jun 2020248.50259.30242.10252.20246.9526,633,153
05 Jun 2020233.50253.50232.80250.90245.6831,220,818
04 Jun 2020229.10232.42223.80229.50224.7223,691,948
03 Jun 2020218.60230.20216.40229.90225.1231,733,021
02 Jun 2020211.00217.50207.80214.50210.0422,784,327
01 Jun 2020202.70220.61201.40207.30202.9915,121,291
29 May 2020204.50213.88196.80198.50194.3742,228,378
28 May 2020209.10213.10203.91208.20203.8722,809,042
27 May 2020202.30212.50200.80205.50201.2222,943,299
26 May 2020198.15210.86193.05200.40196.2323,200,668
22 May 2020183.00202.29180.50188.95185.0217,366,914
21 May 2020190.60193.10185.60185.70181.8426,763,101
20 May 2020189.90193.05184.15193.00188.9815,309,302
19 May 2020196.20198.15190.45192.30188.3027,054,865
18 May 2020184.15192.30182.25192.30188.3022,640,510
15 May 2020190.10198.55182.65184.15180.3215,345,855
14 May 2020190.00191.70179.90187.70183.7924,141,349
13 May 2020195.35196.30191.70194.25190.2117,495,673
12 May 2020203.10206.30185.00199.80195.6415,068,288
11 May 2020209.40209.50199.80203.70199.4616,026,718
07 May 2020201.70207.90199.55205.00200.7324,553,315
06 May 2020201.50205.50198.65201.70197.5020,950,368
05 May 2020202.30205.10199.00201.00196.8214,775,307
04 May 2020195.00199.50189.06197.00192.9013,624,764
01 May 2020198.75211.79194.07195.95191.8710,307,472
30 Apr 2020219.40223.30203.30204.60200.3446,206,125
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more