Canada markets closed

Legal & General Group Plc (LGEN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
248.00+1.40 (+0.57%)
At close: 05:50PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024247.00248.90246.10248.00248.0012,581,017
May 07, 2024245.60248.20243.80246.60246.6022,336,594
May 03, 2024237.40241.90234.30240.90240.909,557,857
May 02, 2024235.60237.50234.10235.80235.8019,846,539
May 01, 2024236.00237.60234.99235.30235.305,971,327
Apr 30, 2024238.90240.50232.90236.00236.0013,650,453
Apr 29, 2024235.30239.00235.20237.50237.5012,616,850
Apr 26, 2024235.30236.69234.10234.40234.4018,767,864
Apr 25, 2024235.00238.10231.30232.80232.8037,033,349
Apr 25, 202414.63 Dividend
Apr 24, 2024253.50254.30248.60248.60233.9734,969,237
Apr 23, 2024252.00255.00251.75253.10238.2119,640,698
Apr 22, 2024248.00252.40246.85250.40235.6615,813,430
Apr 19, 2024243.50245.00241.70244.60230.2125,626,645
Apr 18, 2024245.90246.63243.80245.00230.5814,482,568
Apr 17, 2024242.90245.50242.10243.00228.7017,347,074
Apr 16, 2024245.60246.07241.90243.30228.9817,557,965
Apr 15, 2024248.20251.70247.40249.60234.9112,022,309
Apr 12, 2024250.30251.30246.55247.60233.039,867,108
Apr 11, 2024249.60252.10234.28248.30233.6915,029,575
Apr 10, 2024254.20257.80225.78250.20235.4819,104,057
Apr 09, 2024252.20256.50250.90252.00237.1712,709,431
Apr 08, 2024251.40253.40251.20252.70237.8314,287,211
Apr 05, 2024251.60252.36249.40251.10236.3212,729,205
Apr 04, 2024251.60257.10251.60254.80239.8119,816,697
Apr 03, 2024250.30252.30249.00250.90236.1319,255,210
Apr 02, 2024253.80254.80250.90251.00236.2314,328,960
Mar 28, 2024254.60255.60253.10254.40239.4316,374,815
Mar 27, 2024254.80256.36254.40255.50240.468,272,274
Mar 26, 2024253.50256.70252.60255.00239.9912,392,835
Mar 25, 2024255.20256.40253.05254.30239.339,667,623
Mar 22, 2024252.80257.10252.70256.20241.1220,187,405
Mar 21, 2024251.40253.90250.30252.60237.7316,516,063
Mar 20, 2024246.40248.80245.20248.20233.597,642,146
Mar 19, 2024246.60250.80245.07246.30231.8113,056,559
Mar 18, 2024243.80247.20241.27247.10232.5620,008,480
Mar 15, 2024246.00247.30243.90243.90229.5546,862,130
Mar 14, 2024245.50249.40244.30245.70231.2413,255,918
Mar 13, 2024248.70249.70245.40245.40230.9623,469,470
Mar 12, 2024248.60250.00247.80248.40233.7812,251,517
Mar 11, 2024247.60249.20244.67246.70232.1818,319,427
Mar 08, 2024244.30250.80243.90249.60234.9123,321,417
Mar 07, 2024240.40245.40240.40244.80230.3921,751,181
Mar 06, 2024240.00243.80233.30243.30228.9829,411,950
Mar 05, 2024241.40246.20241.00245.40230.9616,725,442
Mar 04, 2024242.30244.32240.80242.90228.6112,976,868
Mar 01, 2024245.00245.50240.90243.10228.7914,730,941
Feb 29, 2024240.40244.50239.95242.10227.8513,493,716
Feb 28, 2024241.20242.08237.70239.00224.9318,858,455
Feb 27, 2024241.20243.10238.60240.30226.1613,765,376
Feb 26, 2024240.70242.90239.20241.30227.1020,318,817
Feb 23, 2024241.20242.10238.70242.00227.7619,380,919
Feb 22, 2024241.40243.10239.50241.00226.8217,682,489
Feb 21, 2024241.10242.30239.59240.00225.8826,206,556
Feb 20, 2024237.80244.10237.80241.40227.199,931,904
Feb 19, 2024240.00240.60237.60238.70224.659,780,555
Feb 16, 2024239.70240.20237.75240.20226.0612,117,472
Feb 15, 2024237.20238.10235.00237.40223.438,833,325
Feb 14, 2024232.20237.40231.80235.20221.3619,100,739
Feb 13, 2024234.80235.50229.40230.80217.2213,350,131
Feb 12, 2024234.20237.13233.50235.50221.6424,964,661
Feb 09, 2024239.10239.15232.10233.80220.0438,103,765
Feb 08, 2024244.20245.90241.29241.30227.1013,794,618
Feb 07, 2024251.50252.50243.30244.10229.7333,029,294
Feb 06, 2024250.10253.00245.80251.50236.7022,425,691
Feb 05, 2024253.30254.70248.00249.30234.6319,093,886
Feb 02, 2024253.90254.90252.00253.50238.5813,608,096
Feb 01, 2024252.50257.90250.70250.90236.1310,854,614
Jan 31, 2024258.10259.00254.98255.00239.9912,171,897
Jan 30, 2024254.50257.75253.70256.30241.2221,404,994
Jan 29, 2024256.00256.20251.96253.80238.8611,414,815
Jan 26, 2024253.20256.30251.70255.50240.4611,485,518
Jan 25, 2024253.00254.00251.50252.70237.8310,034,953
Jan 24, 2024250.85253.41250.30253.40238.498,562,692
Jan 23, 2024252.00253.40250.20250.20235.4811,708,476
Jan 22, 2024249.10251.20247.80250.60235.8514,079,128
Jan 19, 2024246.90248.60246.10246.70232.1814,824,849
Jan 18, 2024240.60246.00240.50244.90230.4911,344,155
Jan 17, 2024242.00242.70239.80240.60226.4413,424,079
Jan 16, 2024251.50251.70246.50247.50232.9344,448,887
Jan 15, 2024252.90253.90251.15252.50237.6410,394,880
Jan 12, 2024248.90253.30248.90251.30236.5116,902,427
Jan 11, 2024251.80254.00247.27247.70233.1211,802,208
Jan 10, 2024250.50251.80248.00249.40234.7216,283,359
Jan 09, 2024250.80251.30248.30250.70235.9514,823,587
Jan 08, 2024244.60250.70244.50250.60235.8514,576,413
Jan 05, 2024244.40245.02241.40243.80229.4510,915,918
Jan 04, 2024243.70246.90243.70246.20231.716,999,415
Jan 03, 2024248.10249.80243.20244.40230.0211,044,902
Jan 02, 2024250.90252.50247.10248.50233.887,541,483
Dec 29, 2023251.70252.20250.70251.10236.324,512,036
Dec 28, 2023252.10253.10249.95251.30236.514,811,948
Dec 27, 2023250.10251.90248.90251.30236.516,433,254
Dec 22, 2023247.90250.90247.10250.10235.383,608,197
Dec 21, 2023249.70252.80247.40248.60233.979,322,364
Dec 20, 2023250.40252.30244.20251.20236.4220,398,080
Dec 19, 2023245.00246.80243.30245.70231.247,359,757
Dec 18, 2023245.00248.00243.50244.90230.498,860,788
Dec 15, 2023247.00249.20245.60246.50231.9924,939,723
Dec 14, 2023245.30249.70240.40245.90231.4317,358,495
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...