LSE - Delayed Quote GBp

Legal & General Group Plc (LGEN.L)

240.60
+1.30
+(0.54%)
At close: May 9 at 4:39:38 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 2025239.70241.80237.50240.60240.6018,582,258
May 8, 2025241.10243.00239.30239.30239.3022,132,201
May 7, 2025239.80241.70238.90239.90239.9052,202,978
May 6, 2025240.10242.00238.10239.70239.7019,647,571
May 2, 2025237.40240.39236.20237.80237.8027,719,076
May 1, 2025234.00236.50232.70235.80235.8016,319,286
Apr 30, 2025236.50237.50233.00234.50234.5031,525,627
Apr 29, 2025238.00239.40235.40235.70235.7021,377,479
Apr 28, 2025238.60239.50236.40236.60236.6019,792,823
Apr 25, 2025237.70238.80236.30237.60237.6020,206,766
Apr 24, 2025 15.360001 Dividend
Apr 24, 2025236.60239.10235.60237.20237.2030,486,273
Apr 23, 2025253.00253.90250.30251.10250.9538,738,225
Apr 22, 2025247.60250.90247.20249.80249.6536,036,734
Apr 17, 2025246.60248.80244.30247.60247.4515,854,471
Apr 16, 2025242.30247.73241.10246.30246.1519,386,442
Apr 15, 2025240.00244.00239.40243.00242.8517,899,410
Apr 14, 2025235.10239.80233.40238.40238.2519,406,063
Apr 11, 2025229.20233.60216.27230.60230.4623,659,112
Apr 10, 2025234.70238.74226.50227.70227.5644,246,584
Apr 9, 2025219.10222.80215.30217.90217.7747,544,779
Apr 8, 2025218.40227.80215.20224.20224.0643,151,401
Apr 7, 2025209.20227.00206.80215.20215.0774,790,009
Apr 4, 2025235.20236.10221.20222.50222.3644,027,814
Apr 3, 2025241.20243.40235.80237.30237.1524,857,638
Apr 2, 2025243.10245.40240.70244.50244.3514,694,052
Apr 1, 2025245.10246.50243.30244.50244.3513,985,927
Mar 31, 2025242.20243.30240.60242.80242.6518,989,345
Mar 28, 2025243.50245.90242.50243.90243.7512,602,987
Mar 27, 2025242.10244.60242.10243.90243.7513,502,899
Mar 26, 2025243.90245.90243.20244.30244.1512,342,046
Mar 25, 2025243.80246.50242.50242.90242.7520,481,775
Mar 24, 2025243.00244.80241.90243.30243.159,334,558
Mar 21, 2025242.70243.70240.60241.40241.2543,675,371
Mar 20, 2025246.50248.80242.80244.30244.1536,962,302
Mar 19, 2025247.70250.10246.40247.20247.0514,940,460
Mar 18, 2025246.10250.10245.20248.50248.3520,882,364
Mar 17, 2025242.70247.00242.50245.50245.3519,011,818
Mar 14, 2025240.70244.90240.00242.20242.0515,099,670
Mar 13, 2025238.70243.12237.90240.30240.1523,715,360
Mar 12, 2025239.00245.50238.20239.30239.1541,081,290
Mar 11, 2025244.30247.70242.73244.90244.7518,104,818
Mar 10, 2025248.80250.00245.00245.00244.8515,277,837
Mar 7, 2025242.80248.40241.70246.60246.4516,148,126
Mar 6, 2025247.90248.20243.90244.70244.5512,204,223
Mar 5, 2025243.90247.80243.20246.10245.9513,129,737
Mar 4, 2025243.80246.50239.30241.60241.4515,944,968
Mar 3, 2025244.80247.60242.30246.00245.8511,076,373
Feb 28, 2025241.50245.20239.91244.70244.5523,625,153
Feb 27, 2025242.90245.60241.67243.70243.5515,026,151
Feb 26, 2025238.70244.50238.70244.40244.2512,239,175
Feb 25, 2025235.40240.70235.27238.60238.4513,251,278
Feb 24, 2025238.40239.40234.80237.40237.2512,217,639
Feb 21, 2025237.80240.10237.30238.10237.959,067,379
Feb 20, 2025240.30241.00237.60238.20238.058,823,413
Feb 19, 2025242.40242.80238.60239.00238.8511,429,273
Feb 18, 2025242.00244.27240.60242.40242.2511,423,598
Feb 17, 2025240.90242.70240.70241.80241.659,275,445
Feb 14, 2025243.10243.90240.50241.80241.657,362,546
Feb 13, 2025242.10245.50241.77242.20242.0515,505,048
Feb 12, 2025238.30241.50238.20239.30239.1521,116,580
Feb 11, 2025246.80247.60238.70238.70238.5537,866,864
Feb 10, 2025239.90247.10239.20246.60246.4531,082,971
Feb 7, 2025266.00266.20240.60241.70241.5562,420,013
Feb 6, 2025238.10240.80236.90238.90238.7515,276,391
Feb 5, 2025234.70236.20233.70235.70235.5614,873,251
Feb 4, 2025236.70236.80233.46235.70235.5612,210,759
Feb 3, 2025237.60238.70233.50236.80236.6616,862,875
Jan 31, 2025242.10244.00240.90242.30242.1515,903,351
Jan 30, 2025238.90241.80238.00241.20241.0513,014,368
Jan 29, 2025236.30238.80235.40238.00237.858,634,971
Jan 28, 2025234.90237.30234.30235.60235.4612,537,820
Jan 27, 2025234.70237.00233.10234.80234.6611,756,902
Jan 24, 2025235.50236.90234.10235.10234.968,498,839
Jan 23, 2025234.40236.00233.40235.30235.1613,327,792
Jan 22, 2025232.90236.10232.60234.10233.9613,630,829
Jan 21, 2025232.10233.40231.10232.80232.667,216,551
Jan 20, 2025233.40234.10231.20232.20232.0610,094,400
Jan 17, 2025233.80234.90233.30233.60233.4613,477,443
Jan 16, 2025233.70234.80230.70232.50232.3612,347,312
Jan 15, 2025225.80233.45225.80232.60232.4644,164,965
Jan 14, 2025222.20225.30221.40223.80223.6623,503,294
Jan 13, 2025218.10222.70217.90221.30221.1628,890,834
Jan 10, 2025222.20223.80218.20219.30219.1728,493,965
Jan 9, 2025221.00224.30218.80223.50223.3636,382,826
Jan 8, 2025229.90230.90218.90221.40221.2651,921,553
Jan 7, 2025229.90231.60228.80230.20230.0615,973,914
Jan 6, 2025229.90230.90228.80230.50230.3613,341,915
Jan 3, 2025229.60230.60228.30229.00228.869,715,180
Jan 2, 2025230.40231.40228.50230.00229.869,327,447
Dec 31, 2024227.20230.23226.60229.80229.664,865,276
Dec 30, 2024226.10228.10225.40227.10226.966,994,227
Dec 27, 2024224.70226.80224.40226.80226.666,577,197
Dec 24, 2024225.10226.04224.20225.40225.262,846,621
Dec 23, 2024223.40224.20221.70224.10223.967,745,286
Dec 20, 2024222.20224.90221.40223.90223.7636,999,984
Dec 19, 2024222.60224.50221.30223.60223.4613,004,478
Dec 18, 2024226.70227.50225.10225.80225.6613,247,339
Dec 17, 2024227.50229.40225.60226.60226.4619,665,427
Dec 16, 2024231.80232.60228.00228.80228.6614,329,548
Dec 13, 2024232.10234.27231.20232.20232.067,117,884
Dec 12, 2024232.90234.60231.90232.00231.868,363,173
Dec 11, 2024231.00234.70231.00233.20233.0610,700,732
Dec 10, 2024234.70234.70231.30232.10231.968,325,621
Dec 9, 2024238.60240.60235.84236.00235.8617,321,870
Dec 6, 2024239.30240.90236.30237.50237.3517,099,484
Dec 5, 2024246.50246.50236.70239.40239.2517,385,276
Dec 4, 2024225.20236.30224.70236.30236.1636,574,236
Dec 3, 2024223.80225.23222.90222.90222.7619,932,931
Dec 2, 2024220.80224.54220.35223.50223.3610,498,507
Nov 29, 2024222.10222.80220.26221.30221.169,690,836
Nov 28, 2024219.70223.20219.70222.10221.9612,778,092
Nov 27, 2024220.20221.00218.60219.70219.5714,721,839
Nov 26, 2024222.30223.10219.30219.80219.6720,093,689
Nov 25, 2024223.00224.00220.70223.10222.9631,914,198
Nov 22, 2024220.30222.00219.30221.60221.4616,160,907
Nov 21, 2024217.40219.50216.41218.90218.7711,007,121
Nov 20, 2024217.80219.80217.10217.50217.3722,050,904
Nov 19, 2024220.70222.20215.80217.70217.5710,660,154
Nov 18, 2024219.00221.00218.30219.90219.7712,778,932
Nov 15, 2024214.30219.30214.00219.00218.8716,768,766
Nov 14, 2024216.10217.50215.20215.90215.7710,828,696
Nov 13, 2024215.00216.50213.30215.60215.4717,690,315
Nov 12, 2024217.10218.26214.70214.70214.5714,327,053
Nov 11, 2024218.20220.30218.20219.40219.2711,661,135
Nov 8, 2024218.20219.40216.60216.90216.7715,986,843
Nov 7, 2024220.60221.40218.00218.00217.8713,902,700
Nov 6, 2024221.60225.20218.80219.00218.8719,002,297
Nov 5, 2024219.50221.50219.40220.50220.379,678,518
Nov 4, 2024220.00222.00220.00220.00219.879,379,379
Nov 1, 2024217.10222.00216.40220.60220.4719,796,179
Oct 31, 2024218.50220.50216.27217.10216.9742,880,022
Oct 30, 2024218.60227.30218.60220.80220.6625,434,691
Oct 29, 2024223.10223.20218.60220.00219.8731,253,948
Oct 28, 2024221.10223.10219.90222.10221.9618,220,859
Oct 25, 2024224.10224.90219.90220.50220.3720,209,044
Oct 24, 2024224.80225.70223.80224.10223.966,466,393
Oct 23, 2024226.10227.40224.40224.50224.368,865,883
Oct 22, 2024227.30228.00225.30226.50226.3610,781,011
Oct 21, 2024229.70231.00227.40228.10227.968,118,423
Oct 18, 2024230.40231.90228.60230.10229.9610,516,791
Oct 17, 2024229.10231.32227.80231.30231.1626,693,941
Oct 16, 2024223.30229.40222.70229.10228.9616,074,867
Oct 15, 2024225.20225.80223.20223.30223.1623,877,678
Oct 14, 2024222.50224.50221.37224.50224.3610,638,098
Oct 11, 2024223.00224.20222.40223.00222.866,515,203
Oct 10, 2024224.60225.60223.10223.50223.367,474,860
Oct 9, 2024222.90225.15222.30224.60224.468,247,484
Oct 8, 2024222.70223.40221.20222.60222.469,773,169
Oct 7, 2024226.70226.90224.25225.00224.8616,924,904
Oct 4, 2024223.30226.30222.80225.40225.2618,887,721
Oct 3, 2024224.30225.10222.70223.20223.0627,271,533
Oct 2, 2024226.60227.20223.50224.30224.1628,408,710
Oct 1, 2024227.10228.30224.05225.50225.3614,204,586
Sep 30, 2024229.00229.60225.20226.30226.1613,456,100
Sep 27, 2024228.30230.53227.90229.50229.3618,346,495
Sep 26, 2024227.60229.70226.00227.60227.4614,303,916
Sep 25, 2024225.00227.80224.60225.60225.469,742,999
Sep 24, 2024226.40232.27224.80225.90225.7616,306,744
Sep 23, 2024223.70225.80221.97224.30224.1611,534,606
Sep 20, 2024224.40225.30222.96223.70223.5633,424,954
Sep 19, 2024224.10226.40223.20224.80224.6615,233,847
Sep 18, 2024228.00228.26221.50221.90221.7640,325,820
Sep 17, 2024227.90229.80227.40228.40228.2614,126,650
Sep 16, 2024225.20226.60224.04226.60226.4611,179,561
Sep 13, 2024225.60227.31225.60225.80225.6611,429,091
Sep 12, 2024226.20227.00224.47225.20225.0614,293,216
Sep 11, 2024225.70227.00223.90224.00223.8623,638,241
Sep 10, 2024225.00227.00224.40224.40224.2612,406,663
Sep 9, 2024225.70226.40223.60225.60225.4617,382,584
Sep 6, 2024226.80228.20224.72225.10224.9618,181,406
Sep 5, 2024223.80227.80223.30226.90226.7615,392,646
Sep 4, 2024220.10224.20220.00224.20224.0620,872,090
Sep 3, 2024224.10226.50222.00223.00222.8619,783,704
Sep 2, 2024223.90224.70222.40224.30224.1610,133,588
Aug 30, 2024224.80230.30223.60223.80223.6617,222,446
Aug 29, 2024224.90225.70223.20223.90223.7614,670,739
Aug 28, 2024224.90225.70223.60224.30224.1612,297,549
Aug 27, 2024225.80226.50224.27224.70224.5613,366,305
Aug 23, 2024225.30227.12224.60226.10225.9619,037,794
Aug 22, 2024 6 Dividend
Aug 22, 2024225.40227.50224.09224.50224.3626,802,769
Aug 21, 2024229.60232.06229.10231.00230.8012,170,634
Aug 20, 2024232.40233.26229.60229.60229.4013,822,820
Aug 19, 2024228.60232.60228.40232.60232.4016,642,699
Aug 16, 2024230.60231.30227.90229.20229.0014,729,706
Aug 15, 2024230.00230.80228.10230.50230.3016,336,094
Aug 14, 2024229.30230.30227.10228.00227.8012,175,670
Aug 13, 2024225.70229.00225.50227.90227.7020,059,278
Aug 12, 2024225.50228.00225.10225.60225.4032,098,483
Aug 9, 2024221.60224.40220.70224.40224.2026,513,715
Aug 8, 2024218.20220.30217.30220.30220.1126,072,257
Aug 7, 2024220.10220.60215.50219.50219.3123,078,322
Aug 6, 2024217.30219.00214.20216.70216.5120,164,940
Aug 5, 2024215.70216.26211.40215.00214.8142,420,623
Aug 2, 2024223.80226.20219.60220.00219.8136,336,236
Aug 1, 2024231.10231.60225.90225.90225.7015,361,666
Jul 31, 2024232.60233.50230.50231.70231.5022,221,399
Jul 30, 2024231.20232.30230.40231.20231.0011,542,246
Jul 29, 2024231.20232.80230.80231.40231.2011,600,913
Jul 26, 2024227.20230.60227.00229.50229.3013,106,639
Jul 25, 2024226.00228.10225.00228.10227.9014,118,118
Jul 24, 2024228.00229.83227.20227.20227.0014,241,825
Jul 23, 2024232.90232.90229.50229.90229.7010,840,017
Jul 22, 2024227.20230.00227.00229.40229.2021,413,404
Jul 19, 2024226.90229.01225.60226.90226.708,923,477
Jul 18, 2024229.30230.50225.60228.50228.3012,674,241
Jul 17, 2024227.20228.70225.30227.00226.8024,935,988
Jul 16, 2024231.10233.80229.60230.40230.2033,744,969
Jul 15, 2024231.90233.80230.20232.40232.2011,898,940
Jul 12, 2024234.40235.90231.80232.40232.2014,041,248
Jul 11, 2024232.80234.40230.60233.20233.0010,093,829
Jul 10, 2024229.60232.16227.40232.00231.8015,518,364
Jul 9, 2024231.30233.70228.70228.80228.6020,490,334
Jul 8, 2024231.80234.90230.30231.40231.2016,500,435
Jul 5, 2024234.60236.30231.40232.30232.1012,193,275
Jul 4, 2024231.70234.40229.40233.40233.2012,942,780
Jul 3, 2024228.00230.90228.00230.80230.6018,406,867
Jul 2, 2024227.70230.30226.20226.80226.6011,356,089
Jul 1, 2024229.60232.00225.60228.90228.7011,643,579
Jun 28, 2024227.80230.50226.00227.00226.8012,362,402
Jun 27, 2024228.00229.42226.10226.30226.1011,396,061
Jun 26, 2024228.80229.80226.10227.50227.3019,019,803
Jun 25, 2024230.20231.80228.70229.20229.0035,672,226
Jun 24, 2024231.00232.70229.10230.40230.2062,628,374
Jun 21, 2024231.20232.70228.60231.10230.9060,446,283
Jun 20, 2024227.70231.74226.10231.30231.1030,536,784
Jun 19, 2024227.00230.40227.00227.50227.3026,847,788
Jun 18, 2024229.70229.90225.70226.80226.6023,095,743
Jun 17, 2024226.70230.00226.60227.60227.4040,111,637
Jun 14, 2024224.50229.70222.80224.70224.5028,942,641
Jun 13, 2024229.70231.80223.70223.70223.5157,892,300
Jun 12, 2024233.80244.60228.00229.80229.6082,239,835
Jun 11, 2024247.70249.20243.10243.10242.8923,604,619
Jun 10, 2024246.50250.60245.50246.00245.7922,073,530
Jun 7, 2024253.40255.10249.10249.10248.8829,005,354
Jun 6, 2024250.00253.80248.00253.50253.2814,909,368
Jun 5, 2024252.40252.70249.40249.50249.2810,958,299
Jun 4, 2024251.80252.80249.70250.80250.5810,471,967
Jun 3, 2024254.00257.60251.30251.90251.6839,446,998
May 31, 2024250.80253.10249.30250.00249.7846,285,092
May 30, 2024247.60251.90246.00251.20250.9811,349,216
May 29, 2024251.60254.40247.90248.80248.5819,961,636
May 28, 2024250.20252.81246.40252.80252.5817,967,941
May 24, 2024244.30248.13242.70247.90247.6811,430,338
May 23, 2024247.60250.45245.20245.20244.9934,112,551
May 22, 2024250.30254.00247.10248.60248.3818,841,176
May 21, 2024251.70254.50249.50252.40252.1810,983,767
May 20, 2024252.90253.80251.82252.90252.687,457,041
May 17, 2024254.20254.70249.00252.80252.5810,936,408
May 16, 2024252.70254.71247.50254.70254.4816,921,170
May 15, 2024247.00252.20243.70251.80251.5819,058,166
May 14, 2024245.50246.10242.50245.20244.9910,077,263
May 13, 2024248.80250.10245.60246.30246.0911,546,880
May 10, 2024249.80251.10247.50248.60248.389,647,859
May 9, 2024248.20249.80246.50248.90248.6813,518,876

Related Tickers

MNG.L M&G plc
218.00
+0.74%
 
ABDN.L Aberdeen Group Plc
157.00
+0.13%
 
EMG.L Man Group Plc
172.60
+0.41%
 
SMT.L Scottish Mortgage Ord
947.60
+0.02%
 
SDR.L Schroders plc
340.80
+0.24%
 
CTY.L City of London Ord
472.00
+0.43%
 
ORIT.L Octopus Renewables Infrastructure Ord
72.20
+1.69%
 
ASHM.L Ashmore Group Plc
150.50
-0.20%
 
III.L 3i Group Ord
4,170.00
-0.50%
 
LIO.L Liontrust Asset Management PLC
365.50
+0.14%