Market data

Select a section

Legal & General Group

(LGEN)
Sector: Life Insurance
224.80p
2.90p 1.31
Last updated: 17:09:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 224.10p 226.40p 223.20p 224.80p 15,233,565
18/09/2024 228.00p 228.26p 221.50p 221.90p 40,325,752
17/09/2024 227.90p 229.80p 227.40p 228.40p 14,126,596
16/09/2024 225.20p 226.60p 224.04p 226.60p 11,179,473
13/09/2024 225.60p 227.31p 225.60p 225.20p 11,429,031
12/09/2024 226.20p 227.00p 224.47p 224.00p 14,293,138
11/09/2024 225.70p 227.00p 223.90p 224.40p 23,638,157
10/09/2024 225.00p 227.00p 224.40p 224.40p 12,406,580
09/09/2024 225.70p 226.40p 223.60p 225.60p 17,382,391
06/09/2024 226.80p 228.20p 224.72p 225.10p 18,181,253
05/09/2024 223.80p 227.80p 223.30p 226.90p 15,392,515
04/09/2024 220.10p 224.20p 220.00p 224.20p 19,615,177
03/09/2024 224.10p 226.50p 222.00p 223.00p 18,902,746
02/09/2024 223.90p 224.70p 222.40p 224.30p 10,133,394
30/08/2024 224.80p 230.30p 223.60p 223.80p 17,222,356
29/08/2024 224.90p 225.70p 223.20p 223.90p 14,670,627
28/08/2024 224.90p 225.70p 223.60p 224.30p 12,297,486
27/08/2024 225.80p 226.50p 224.27p 224.70p 13,366,233
26/08/2024 225.40p 227.50p 224.09p 224.50p 26,802,754
23/08/2024 225.40p 227.50p 224.09p 224.50p 26,802,754
22/08/2024 225.40p 227.50p 224.09p 224.50p 26,802,754
21/08/2024 229.60p 232.06p 229.10p 231.00p 12,170,635
20/08/2024 232.40p 233.26p 229.60p 229.60p 13,822,810
19/08/2024 228.60p 232.60p 228.40p 232.60p 16,642,701
16/08/2024 230.60p 231.30p 227.90p 229.20p 14,729,699
15/08/2024 230.00p 230.80p 228.10p 230.50p 16,336,088
14/08/2024 229.30p 230.30p 227.10p 228.00p 12,175,665
13/08/2024 225.70p 229.00p 225.50p 227.90p 20,059,261
12/08/2024 225.50p 228.00p 225.10p 225.60p 32,098,483
09/08/2024 221.60p 224.40p 220.70p 224.40p 26,513,707
08/08/2024 218.20p 220.30p 217.30p 220.30p 26,072,256
07/08/2024 220.10p 220.60p 215.50p 219.50p 21,988,324
06/08/2024 217.30p 219.00p 214.20p 216.70p 20,164,941
05/08/2024 215.70p 216.26p 211.40p 215.00p 42,420,320
02/08/2024 223.80p 226.20p 219.60p 220.00p 36,335,352
01/08/2024 231.10p 231.60p 225.90p 225.90p 15,361,666
31/07/2024 232.60p 233.50p 230.50p 231.70p 21,221,393
30/07/2024 231.20p 232.30p 230.40p 231.20p 11,542,247
29/07/2024 231.20p 232.80p 230.80p 231.40p 11,600,923
26/07/2024 227.20p 230.60p 227.00p 228.10p 12,379,755
25/07/2024 226.00p 228.10p 225.00p 228.10p 14,117,889
24/07/2024 228.00p 229.83p 227.20p 227.20p 12,182,140
23/07/2024 232.90p 232.90p 229.50p 229.90p 10,840,018
22/07/2024 227.20p 230.00p 227.00p 229.40p 21,411,405
19/07/2024 226.90p 229.01p 225.60p 226.90p 8,323,484
18/07/2024 229.30p 230.50p 225.60p 228.50p 12,674,095
17/07/2024 227.20p 228.70p 225.30p 227.00p 24,935,763
16/07/2024 231.10p 233.80p 229.60p 230.40p 33,744,913
15/07/2024 231.90p 233.80p 230.20p 232.40p 11,898,426
12/07/2024 234.40p 235.90p 231.80p 232.40p 13,439,745
11/07/2024 232.80p 234.40p 230.60p 233.20p 9,493,412
10/07/2024 229.60p 232.16p 227.40p 232.00p 15,518,363
09/07/2024 231.30p 233.70p 228.70p 228.80p 19,507,729
08/07/2024 231.80p 234.90p 230.30p 231.40p 14,678,375
05/07/2024 234.60p 236.30p 231.40p 232.30p 12,193,109
04/07/2024 231.70p 234.40p 229.40p 233.40p 12,942,788
03/07/2024 228.00p 230.90p 228.00p 230.80p 10,403,463
02/07/2024 227.70p 230.30p 226.20p 226.80p 11,356,086
01/07/2024 229.60p 232.00p 225.60p 228.90p 11,643,561
28/06/2024 227.80p 230.50p 226.00p 227.00p 12,362,401
27/06/2024 228.00p 229.42p 226.10p 226.30p 11,396,056
26/06/2024 228.80p 229.80p 226.10p 227.50p 19,018,954
25/06/2024 230.20p 231.80p 228.70p 229.20p 35,672,228
24/06/2024 231.00p 232.70p 229.10p 230.40p 62,628,361
21/06/2024 231.20p 232.70p 228.60p 231.10p 60,445,768
20/06/2024 227.70p 231.74p 226.10p 231.30p 30,536,659
19/06/2024 227.00p 230.40p 227.00p 227.50p 26,847,783
18/06/2024 229.70p 229.90p 225.70p 226.80p 23,095,736
17/06/2024 226.70p 230.00p 226.60p 227.60p 40,111,633
14/06/2024 224.50p 229.70p 222.80p 224.70p 28,942,636
13/06/2024 229.70p 231.80p 223.70p 223.70p 57,892,298
12/06/2024 233.80p 244.60p 228.00p 229.80p 82,237,952
11/06/2024 247.70p 249.20p 243.10p 243.10p 22,442,569
10/06/2024 246.50p 250.60p 245.50p 246.00p 22,073,527
07/06/2024 253.40p 255.10p 249.10p 249.10p 29,005,348
06/06/2024 250.00p 253.80p 248.00p 253.50p 14,909,370
05/06/2024 252.40p 252.70p 249.40p 249.50p 10,958,282
04/06/2024 251.80p 252.80p 249.70p 250.80p 10,471,961
03/06/2024 254.00p 257.60p 251.30p 251.90p 38,393,951
31/05/2024 250.80p 253.10p 249.30p 250.00p 46,284,486
30/05/2024 247.60p 251.90p 246.00p 251.20p 11,349,207
29/05/2024 251.60p 254.40p 247.90p 248.80p 18,961,932
28/05/2024 250.20p 252.81p 246.40p 252.80p 17,967,683
27/05/2024 244.30p 248.14p 242.70p 247.90p 11,430,336
24/05/2024 244.30p 248.14p 242.70p 247.90p 11,430,336
23/05/2024 247.60p 250.45p 245.20p 245.20p 20,536,855
22/05/2024 250.30p 254.00p 247.10p 248.60p 14,599,222
21/05/2024 251.70p 254.50p 249.50p 252.40p 10,946,405
20/05/2024 252.90p 253.80p 251.82p 252.90p 7,457,029
17/05/2024 254.20p 254.70p 249.00p 252.80p 10,936,403
16/05/2024 252.70p 254.71p 247.50p 254.70p 16,921,164
15/05/2024 247.00p 252.20p 243.70p 251.80p 18,016,048
14/05/2024 245.50p 246.10p 242.50p 245.20p 10,077,256
13/05/2024 248.80p 250.10p 245.60p 246.30p 11,546,865
10/05/2024 249.80p 251.10p 247.50p 248.60p 9,647,856
09/05/2024 248.20p 249.80p 246.50p 248.90p 13,518,867
08/05/2024 247.00p 248.90p 246.10p 248.00p 11,593,691
07/05/2024 245.60p 248.20p 243.80p 246.60p 22,336,585
06/05/2024 237.40p 241.90p 234.30p 240.90p 9,557,863
03/05/2024 237.40p 241.90p 234.30p 240.90p 9,557,852
02/05/2024 235.60p 237.50p 233.80p 235.80p 19,846,985
01/05/2024 236.00p 237.60p 234.99p 235.30p 5,971,249
30/04/2024 238.90p 240.50p 232.90p 236.00p 13,650,510
29/04/2024 235.30p 239.00p 235.20p 237.50p 12,615,535
26/04/2024 235.30p 236.69p 234.10p 234.40p 16,379,420
25/04/2024 235.00p 238.10p 231.30p 232.80p 26,662,033
24/04/2024 253.50p 254.30p 248.60p 248.60p 29,835,887
23/04/2024 252.00p 255.00p 251.75p 253.10p 14,416,910
22/04/2024 248.00p 252.40p 246.85p 250.40p 11,153,092
19/04/2024 243.50p 245.00p 241.70p 244.60p 22,206,731
18/04/2024 245.90p 246.63p 243.80p 245.00p 11,608,888
17/04/2024 242.90p 245.50p 242.10p 243.00p 9,965,294
16/04/2024 245.60p 246.06p 241.90p 243.30p 14,941,807
15/04/2024 248.20p 251.70p 247.40p 249.60p 8,783,156
12/04/2024 250.30p 251.30p 246.55p 247.60p 7,415,728
11/04/2024 249.60p 252.10p 234.28p 248.30p 11,608,472
10/04/2024 254.20p 257.80p 225.78p 250.20p 14,037,344
09/04/2024 252.20p 256.50p 250.90p 252.00p 9,737,397
08/04/2024 251.40p 253.40p 251.20p 252.70p 10,663,633
05/04/2024 251.60p 252.36p 249.40p 251.10p 10,976,105
04/04/2024 251.60p 257.10p 251.60p 254.80p 17,541,598
03/04/2024 250.30p 252.30p 249.00p 250.90p 17,302,511
02/04/2024 253.80p 254.80p 250.90p 251.00p 12,288,171
01/04/2024 254.60p 255.60p 253.10p 254.40p 11,918,156
29/03/2024 254.60p 255.60p 253.10p 254.40p 11,918,156
28/03/2024 254.60p 255.60p 253.10p 254.40p 11,918,156
27/03/2024 254.80p 256.36p 254.40p 255.50p 6,702,187
26/03/2024 253.50p 256.70p 252.60p 255.00p 9,183,956
25/03/2024 255.20p 256.40p 253.05p 254.30p 8,078,963
22/03/2024 252.80p 257.10p 252.70p 256.20p 15,676,649
21/03/2024 251.40p 253.90p 250.30p 252.60p 12,745,486
20/03/2024 246.40p 248.80p 245.20p 248.20p 5,810,181
19/03/2024 246.60p 250.80p 245.07p 246.30p 9,697,743

Market data

Select a section