Legal & General Group

(LGEN)
Sector: Life Insurance
222.50p
-14.80p -6.24
Last updated: 17:10:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 241.20p 243.40p 235.80p 237.30p 24,857,447
02/04/2025 243.10p 245.40p 240.70p 244.50p 14,693,952
01/04/2025 245.10p 246.50p 243.30p 244.50p 13,985,624
31/03/2025 242.20p 243.30p 240.60p 242.80p 18,989,238
28/03/2025 243.50p 245.90p 242.50p 243.90p 12,602,888
27/03/2025 242.10p 244.60p 242.10p 243.90p 11,355,343
26/03/2025 243.90p 245.90p 243.20p 244.30p 12,337,326
25/03/2025 243.80p 246.50p 242.50p 242.90p 20,481,702
24/03/2025 243.00p 244.80p 241.90p 243.30p 9,333,550
21/03/2025 242.70p 243.70p 240.60p 241.40p 43,675,348
20/03/2025 246.50p 248.80p 242.80p 244.30p 17,897,957
19/03/2025 247.70p 250.10p 246.40p 247.20p 14,940,371
18/03/2025 246.10p 250.10p 245.20p 248.50p 20,882,278
17/03/2025 242.70p 247.00p 242.50p 245.50p 19,011,348
14/03/2025 240.70p 244.90p 240.00p 242.20p 14,033,864
13/03/2025 238.70p 243.12p 237.90p 240.30p 22,737,521
12/03/2025 239.00p 245.50p 238.20p 239.30p 41,081,250
11/03/2025 244.30p 247.70p 242.73p 244.90p 18,104,049
10/03/2025 248.80p 250.00p 245.00p 245.00p 15,277,375
07/03/2025 242.80p 248.40p 241.70p 246.60p 16,147,682
06/03/2025 247.90p 248.20p 243.90p 244.70p 12,203,998
05/03/2025 243.90p 247.80p 243.20p 246.10p 13,129,639
04/03/2025 243.80p 246.50p 239.30p 241.60p 15,838,739
03/03/2025 244.80p 247.60p 242.30p 246.00p 11,076,367
28/02/2025 241.50p 245.20p 239.91p 244.70p 23,625,054
27/02/2025 242.90p 245.60p 241.67p 243.70p 14,899,131
26/02/2025 238.70p 244.50p 238.70p 244.40p 12,238,912
25/02/2025 235.40p 240.70p 235.27p 238.60p 13,251,151
24/02/2025 238.40p 239.40p 234.80p 237.40p 12,215,256
21/02/2025 237.80p 240.10p 237.30p 238.10p 9,066,963
20/02/2025 240.30p 241.00p 237.60p 238.20p 8,710,739
19/02/2025 242.40p 242.80p 238.60p 239.00p 11,428,317
18/02/2025 242.00p 244.27p 240.60p 242.40p 11,423,603
17/02/2025 240.90p 242.70p 240.70p 241.80p 9,275,512
14/02/2025 243.10p 243.90p 240.50p 241.80p 7,362,078
13/02/2025 242.10p 245.50p 241.77p 242.20p 15,504,559
12/02/2025 238.30p 241.50p 238.20p 239.30p 21,115,860
11/02/2025 246.80p 247.60p 238.70p 238.70p 37,866,619
10/02/2025 239.90p 247.10p 239.20p 246.60p 31,082,463
07/02/2025 266.00p 266.20p 240.60p 241.70p 62,370,013
06/02/2025 238.10p 240.80p 236.90p 235.70p 13,390,998
05/02/2025 234.70p 236.20p 233.70p 235.70p 12,901,533
04/02/2025 236.70p 236.80p 233.46p 236.80p 11,222,071
03/02/2025 237.60p 238.70p 233.50p 236.80p 16,862,830
31/01/2025 242.10p 244.00p 240.90p 242.30p 15,903,330
30/01/2025 238.90p 241.80p 238.00p 241.20p 13,014,012
29/01/2025 236.30p 238.80p 235.40p 238.00p 8,635,011
28/01/2025 234.90p 237.30p 234.30p 235.60p 12,537,788
27/01/2025 234.70p 237.00p 233.10p 234.80p 11,756,793
24/01/2025 235.50p 236.90p 234.10p 235.10p 8,498,034
23/01/2025 234.40p 236.00p 233.40p 235.30p 13,327,713
22/01/2025 232.90p 236.10p 232.60p 234.10p 13,630,638
21/01/2025 232.10p 233.40p 231.10p 232.80p 7,216,534
20/01/2025 233.40p 234.10p 231.20p 232.20p 10,094,399
17/01/2025 233.80p 234.90p 233.30p 233.60p 13,436,341
16/01/2025 233.70p 234.80p 230.70p 232.60p 12,347,169
15/01/2025 225.80p 233.45p 225.80p 232.60p 44,164,942
14/01/2025 222.20p 225.30p 221.40p 223.80p 23,316,001
13/01/2025 218.10p 222.70p 217.90p 221.30p 28,871,896
10/01/2025 222.20p 223.80p 218.20p 219.30p 28,493,867
09/01/2025 221.00p 224.30p 218.80p 223.50p 36,382,799
08/01/2025 229.90p 230.90p 218.90p 221.40p 51,920,260
07/01/2025 229.90p 231.60p 228.80p 230.20p 15,973,917
06/01/2025 229.90p 230.90p 228.80p 230.50p 13,341,911
03/01/2025 229.60p 230.60p 228.30p 229.00p 9,715,084
02/01/2025 230.40p 231.40p 228.50p 230.00p 9,327,072
01/01/2025 227.20p 230.23p 226.60p 229.80p 4,865,278
31/12/2024 227.20p 230.23p 226.60p 229.80p 4,865,278
30/12/2024 226.10p 228.10p 225.40p 227.10p 6,994,092
27/12/2024 224.70p 226.80p 224.40p 226.80p 6,577,224
26/12/2024 225.10p 226.04p 224.20p 225.40p 2,846,629
25/12/2024 225.10p 226.04p 224.20p 225.40p 2,846,629
24/12/2024 225.10p 226.04p 224.20p 225.40p 2,846,629
23/12/2024 223.40p 224.20p 221.70p 224.10p 7,745,306
20/12/2024 222.20p 224.91p 221.40p 223.90p 36,999,975
19/12/2024 222.60p 224.50p 221.30p 223.60p 13,004,123
18/12/2024 226.70p 227.50p 225.10p 225.80p 13,247,318
17/12/2024 227.50p 229.40p 225.60p 226.60p 19,664,174
16/12/2024 231.80p 232.60p 228.00p 228.80p 14,328,953
13/12/2024 232.10p 234.27p 231.20p 232.20p 7,114,498
12/12/2024 232.90p 234.60p 231.90p 232.00p 8,218,347
11/12/2024 231.00p 234.70p 231.00p 233.20p 10,700,737
10/12/2024 234.70p 234.70p 231.30p 232.10p 8,325,619
09/12/2024 238.60p 240.60p 235.84p 236.00p 17,321,533
06/12/2024 239.30p 240.90p 236.30p 237.50p 17,099,471
05/12/2024 246.50p 246.50p 236.70p 239.40p 17,384,535
04/12/2024 225.20p 236.30p 224.70p 236.30p 36,572,676
03/12/2024 223.80p 225.23p 222.90p 222.90p 19,932,912
02/12/2024 220.80p 224.54p 220.35p 223.50p 10,498,334
29/11/2024 222.10p 222.80p 220.26p 221.30p 9,689,475
28/11/2024 219.70p 223.20p 219.70p 222.10p 12,778,004
27/11/2024 220.20p 221.00p 218.60p 219.70p 10,735,528
26/11/2024 222.30p 223.10p 219.30p 219.80p 20,093,693
25/11/2024 223.00p 224.00p 220.70p 223.10p 31,913,511
22/11/2024 220.30p 222.00p 219.30p 218.90p 16,160,460
21/11/2024 217.40p 219.50p 216.41p 218.90p 11,006,942
20/11/2024 217.80p 219.80p 217.10p 217.50p 20,658,145
19/11/2024 220.70p 222.20p 215.80p 217.70p 10,660,001
18/11/2024 219.00p 221.00p 218.30p 219.90p 10,624,252
15/11/2024 214.30p 219.30p 214.00p 215.90p 16,767,344
14/11/2024 216.10p 217.50p 215.20p 215.90p 10,828,709
13/11/2024 215.00p 216.50p 213.30p 214.70p 17,690,359
12/11/2024 217.10p 218.26p 214.70p 214.70p 14,327,044
11/11/2024 218.20p 220.30p 218.20p 219.40p 11,636,485
08/11/2024 218.20p 219.40p 216.60p 216.90p 15,986,838
07/11/2024 220.60p 221.40p 218.00p 218.00p 13,901,214
06/11/2024 221.60p 225.20p 218.80p 219.00p 19,002,302
05/11/2024 219.50p 221.50p 219.40p 220.50p 9,678,517
04/11/2024 220.00p 222.00p 220.00p 220.00p 9,379,324
01/11/2024 217.10p 222.00p 216.40p 220.60p 19,796,192
31/10/2024 218.50p 220.50p 216.27p 217.10p 39,056,877
30/10/2024 218.60p 227.30p 218.60p 220.00p 25,434,702
29/10/2024 223.10p 223.20p 218.60p 220.00p 31,253,959
28/10/2024 221.10p 223.10p 219.90p 222.10p 18,220,881
25/10/2024 224.10p 224.90p 219.90p 220.50p 20,209,057
24/10/2024 224.80p 225.70p 223.80p 224.50p 6,453,304
23/10/2024 226.10p 227.40p 224.40p 224.50p 8,865,889
22/10/2024 227.30p 228.00p 225.30p 226.50p 10,781,009
21/10/2024 229.70p 231.00p 227.40p 228.10p 8,118,275
18/10/2024 230.40p 231.90p 228.60p 230.10p 10,516,295
17/10/2024 229.10p 231.32p 227.80p 231.30p 23,251,982
16/10/2024 223.30p 229.40p 222.70p 229.10p 16,074,686
15/10/2024 225.20p 225.80p 223.20p 223.30p 22,832,247
14/10/2024 222.50p 224.50p 221.36p 224.50p 10,636,884
11/10/2024 223.00p 224.20p 222.40p 223.00p 6,515,190
10/10/2024 224.60p 225.60p 223.10p 223.50p 6,516,787
09/10/2024 222.90p 225.15p 222.30p 224.60p 8,247,512
08/10/2024 222.70p 223.40p 221.20p 222.60p 9,773,178
07/10/2024 226.70p 226.90p 224.25p 225.00p 16,924,963
04/10/2024 223.30p 226.30p 222.80p 225.40p 18,886,840