LGEN.L: Legal & General Group Plc Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 152.164

CLOSE 151.5028

Low

LOW 119.11

High

HIGH 180.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2000	158.51	164.92	151.87	152.09
01/05/2000	144.31	153.93	144.31	148.43
01/06/2000	151.18	151.41	145.68	146.83
01/07/2000	152.09	152.09	146.6	147.74
01/10/2000	150.26	157.59	145.68	146.6
01/11/2000	146.6	148.43	139.73	140.41
01/12/2000	143.85	146.6	140.18	146.14
01/13/2000	146.6	152.09	137.43	140.64
01/14/2000	142.93	149.8	139.27	143.16
01/17/2000	145.68	146.6	142.02	142.47
01/18/2000	143.85	143.85	137.43	138.58
01/19/2000	137.43	139.04	128.27	132.17
01/20/2000	135.6	135.83	124.61	131.71
01/21/2000	131.48	142.02	130.1	140.64
01/24/2000	144.76	144.76	136.06	137.21
01/25/2000	142.02	142.02	134.46	136.29
01/26/2000	136.52	142.02	134.23	139.5
01/27/2000	140.18	140.18	136.52	137.89
01/28/2000	134.69	140.18	130.1	130.79
01/31/2000	130.1	134.69	128.27	134.46
02/01/2000	132.85	136.98	129.65	134.91
02/02/2000	134.91	139.27	127.36	130.1
02/03/2000	127.36	134.69	127.36	130.1
02/04/2000	132.17	132.4	122.55	123.46
02/07/2000	128.27	128.27	121.86	122.32
02/08/2000	132.85	132.85	124.61	127.81
02/09/2000	127.36	135.37	127.36	134.23
02/10/2000	135.6	136.52	128.73	130.33
02/11/2000	130.1	135.6	122.77	131.48
02/14/2000	127.36	133.77	124.84	127.59
02/15/2000	129.19	130.1	119.11	120.03
02/16/2000	123.23	126.44	122.09	124.15
02/17/2000	135.6	145.45	122.77	136.29
02/18/2000	139.73	142.02	134	137.43
02/21/2000	145.68	146.6	137.43	139.04
02/22/2000	139.27	143.85	129.19	131.02
02/23/2000	138.12	143.85	133.08	136.75
02/24/2000	142.02	142.02	128.73	136.98
02/25/2000	137.43	138.35	132.85	136.52
02/28/2000	159.42	159.42	136.52	138.81
02/29/2000	142.93	143.85	140.41	141.56
03/01/2000	141.56	148.43	141.1	144.54
03/02/2000	153.93	153.93	136.52	143.39
03/03/2000	153.01	153.01	137.89	140.41
03/06/2000	140.18	148.43	139.27	141.1
03/07/2000	142.47	151.87	132.85	133.77
03/08/2000	135.6	140.53	128.04	128.96
03/09/2000	132.85	137.21	127.59	135.6
03/10/2000	138.12	140.18	132.85	136.52
03/13/2000	150.26	150.26	127.36	131.48
03/14/2000	137.43	137.43	131.02	134.69
03/15/2000	129.19	142.93	129.19	142.02
03/16/2000	143.85	150.72	137.43	145.68
03/17/2000	151.18	151.18	141.1	142.24
03/20/2000	144.76	147.97	137.43	143.62
03/21/2000	145.22	145.68	140.18	142.47
03/22/2000	149.35	149.35	139.5	143.62
03/23/2000	141.56	144.76	140.41	142.47
03/24/2000	147.74	153.7	141.33	147.51
03/27/2000	151.64	153.93	142.93	148.66
03/28/2000	149.12	149.35	145.68	147.74
03/29/2000	149.57	153.01	144.31	145.45
03/30/2000	145.68	147.51	141.1	144.31
03/31/2000	141.1	149.35	141.1	149.12
04/03/2000	143.85	163.09	143.85	160.8
04/04/2000	160.34	171.34	145.68	165.61
04/05/2000	164.92	166.75	160.34	164.23
04/06/2000	165.61	166.3	153.47	158.28
04/07/2000	158.05	158.51	157.13	157.59
04/10/2000	156.68	160.34	156.22	159.19
04/11/2000	161.71	162.17	158.05	158.74
04/12/2000	152.09	152.09	149.35	152.09
04/13/2000	142.02	158.28	142.02	151.18
04/14/2000	152.09	152.32	143.85	146.37
04/17/2000	145.68	145.68	137.89	140.18
04/18/2000	144.99	144.99	134.69	139.04
04/19/2000	144.76	144.76	138.12	143.16
04/20/2000	151.18	151.18	140.64	144.31
04/25/2000	146.37	153.47	142.02	150.95
04/26/2000	153.47	157.59	149.57	155.07
04/27/2000	155.76	156.9	147.74	150.49
04/28/2000	151.64	157.82	149.35	153.47
05/02/2000	157.59	159.42	152.55	155.99
05/03/2000	153.01	156.68	147.51	148.2
05/04/2000	149.8	149.8	144.76	146.6
05/05/2000	146.6	147.51	139.27	139.5
05/08/2000	137.43	147.28	137.43	146.37
05/09/2000	151.18	151.18	142.7	144.76
05/10/2000	144.76	150.03	142.93	148.89
05/11/2000	142.47	180.5	142.47	156.45
05/12/2000	155.76	160.34	154.84	158.74
05/15/2000	155.76	159.19	153.93	157.59
05/16/2000	155.3	160.8	154.84	160.34
05/17/2000	157.59	159.88	153.93	156.9
05/18/2000	153.01	157.59	153.01	156.9
05/19/2000	153.93	157.82	153.93	154.38
05/22/2000	157.59	157.82	147.28	148.43
05/23/2000	151.18	152.09	148.43	150.26
05/24/2000	151.18	153.93	144.76	152.78
05/25/2000	150.49	154.38	147.51	152.09
05/26/2000	151.18	156.45	150.26	154.61
05/30/2000	141.1	157.13	141.1	155.76
05/31/2000	155.76	158.51	137.43	153.93
06/01/2000	154.84	157.59	153.7	156.68
06/02/2000	155.3	157.59	154.84	157.59
06/05/2000	158.51	162.17	156.68	158.05
06/06/2000	159.42	162.25	157.13	160.34
06/07/2000	158.51	163.55	155.99	163.09
06/08/2000	158.51	164.01	154.84	156.9
06/09/2000	155.07	158.51	155.07	155.07
06/12/2000	158.97	159.88	153.93	157.59
06/13/2000	159.42	162.63	152.09	155.76
06/14/2000	159.42	159.42	152.32	154.84
06/15/2000	154.84	164.92	152.09	160.34
06/16/2000	163.09	163.09	153.93	157.82
06/20/2000	154.84	159.19	153.93	157.13
06/21/2000	154.84	157.59	150.49	153.01
06/22/2000	147.51	155.3	147.51	150.26
06/23/2000	152.55	156.22	145.68	153.93
06/26/2000	155.76	156.22	152.55	153.47
06/27/2000	155.76	155.76	145.68	146.6
06/28/2000	146.14	149.35	144.08	144.76
06/30/2000	146.6	149.8	141.56	141.56
07/03/2000	142.02	150.03	142.02	149.12
07/04/2000	142.02	153.93	142.02	152.09
07/05/2000	153.47	153.47	146.6	149.35
07/07/2000	142.02	154.84	142.02	148.43
07/10/2000	144.76	150.26	144.76	147.51
07/11/2000	147.51	150.26	143.85	143.85
07/12/2000	143.85	153.24	143.85	150.26
07/13/2000	150.26	155.53	150.26	153.01
07/14/2000	154.84	156.68	153.01	154.84
07/17/2000	160.34	160.34	154.84	157.13
07/18/2000	157.59	159.88	155.3	155.76
07/19/2000	160.34	160.34	153.93	157.13
07/20/2000	155.76	160.34	155.76	157.13
07/21/2000	155.99	159.42	150.72	152.09
07/24/2000	158.05	158.51	153.93	153.93
07/25/2000	156.68	157.82	148.89	149.35
07/26/2000	151.18	154.84	150.26	152.78
07/27/2000	155.3	156.22	154.38	155.3
07/28/2000	156.45	157.59	154.16	156.22
07/31/2000	157.36	158.28	153.93	157.13
08/01/2000	156.68	157.59	152.78	157.59
08/02/2000	155.76	156.68	151.18	153.93
08/03/2000	154.61	156.68	151.41	155.3
08/04/2000	157.59	157.59	153.7	157.13
08/07/2000	157.59	158.51	156.45	157.59
08/08/2000	155.76	159.42	155.76	157.59
08/09/2000	158.74	160.34	156.68	160.11
08/10/2000	159.42	162.17	156.68	161.94
08/11/2000	157.59	163.78	157.59	163.55
08/14/2000	161.26	166.75	155.76	166.75
08/15/2000	167.21	168.59	160.8	162.4
08/16/2000	163.55	172.48	161.26	168.13
08/17/2000	161.26	168.59	161.26	164.92
08/18/2000	165.61	168.59	161.71	164.92
08/21/2000	164.92	164.92	160.34	163.09
08/22/2000	163.09	167.67	161.26	167.21
08/23/2000	165.84	167.44	164.01	166.3
08/24/2000	164.01	168.59	164.01	166.98
08/25/2000	165.84	171.34	163.55	166.52
08/29/2000	164.01	167.67	164.01	165.15
08/30/2000	165.61	166.3	155.76	156.68
08/31/2000	157.36	162.17	155.07	162.17
09/01/2000	162.17	162.17	155.07	156.68
09/04/2000	157.59	158.05	153.93	155.76
09/05/2000	155.07	161.26	155.07	159.42
09/06/2000	160.34	160.34	154.84	158.05
09/07/2000	157.36	161.71	155.76	157.59
09/08/2000	155.76	160.34	155.76	158.05
09/11/2000	160.34	174.08	155.76	158.05
09/14/2000	156.22	161.26	156.22	160.8
09/15/2000	153.93	162.4	144.31	151.18
09/18/2000	154.16	156.9	149.35	153.47
09/19/2000	153.01	153.01	148.43	151.18
09/20/2000	153.93	156.45	147.05	151.18
09/21/2000	153.24	155.76	149.57	152.09
09/22/2000	154.84	155.76	147.97	155.53
09/25/2000	155.53	158.05	151.18	153.93
09/26/2000	153.47	154.61	149.8	151.41
09/27/2000	150.26	156.68	149.35	154.84
09/28/2000	158.51	158.51	149.35	150.72
09/29/2000	150.72	151.64	149.35	150.26
10/02/2000	151.18	157.59	147.05	152.55
10/03/2000	153.7	157.13	153.01	153.01
10/04/2000	154.84	159.42	152.55	156.22
10/05/2000	157.13	158.28	155.76	158.28
10/06/2000	157.82	161.26	156.68	160.34
10/09/2000	159.42	159.65	153.24	155.07
10/10/2000	153.7	153.7	150.03	152.09
10/11/2000	149.8	158.97	148.89	151.64
10/12/2000	153.01	153.01	147.05	150.72
10/13/2000	148.43	151.18	144.99	150.26
10/16/2000	149.35	150.72	146.6	149.12
10/17/2000	146.14	151.18	146.14	148.2
10/18/2000	150.72	150.72	143.39	147.97
10/19/2000	149.35	151.18	146.83	149.57
10/20/2000	150.26	151.64	148.89	150.72
10/23/2000	148.43	151.18	146.6	149.12
10/24/2000	149.8	152.32	147.51	151.64
10/25/2000	153.93	153.93	150.26	152.09
10/26/2000	154.61	154.61	151.64	153.24
10/27/2000	151.18	154.84	151.18	153.7
10/30/2000	150.26	154	149.8	151.41
10/31/2000	154.38	158.51	151.87	157.13
11/01/2000	158.51	159.65	154.61	155.3
11/02/2000	155.07	160.34	154.84	158.05
11/03/2000	159.42	160.34	154.84	157.13
11/06/2000	158.28	167.21	155.53	164.01
11/07/2000	166.75	166.75	157.82	158.51
11/08/2000	155.76	162.17	155.76	160.8
11/09/2000	159.19	160.34	157.59	158.51
11/10/2000	157.82	163.09	157.59	161.94
11/13/2000	159.88	163.09	158.28	159.65
11/14/2000	152.09	163.09	152.09	156.9
11/15/2000	158.05	158.97	151.87	153.93
11/16/2000	158.51	161.49	154.38	158.05
11/17/2000	160.8	161.26	157.59	159.42
11/20/2000	160.34	162.4	156.22	158.51
11/21/2000	159.19	164.01	154.84	162.17
11/22/2000	160.34	163.09	159.88	160.8
11/23/2000	160.8	163.09	160.8	161.71
11/24/2000	161.26	170.42	161.26	164.01
11/27/2000	168.59	170.42	164.01	169.73
11/28/2000	170.88	173.63	164.01	165.84
11/29/2000	177.75	177.75	161.71	163.09
11/30/2000	165.38	168.13	158.51	164.46
12/01/2000	164.01	165.38	159.42	161.03
12/04/2000	163.09	166.07	160.34	164.92
12/05/2000	161.71	169.5	161.49	164.92
12/06/2000	163.32	166.3	157.59	159.42
12/07/2000	159.42	160.34	158.51	159.88
12/08/2000	164.92	164.92	155.07	157.59
12/12/2000	157.59	157.59	154.84	157.13
12/13/2000	157.82	160.34	155.99	160.34
12/14/2000	159.42	164.92	155.76	162.17
12/15/2000	163.55	163.55	158.74	158.74
12/18/2000	161.26	165.38	160.34	162.4
12/19/2000	164.01	166.3	162.63	165.15
12/20/2000	164.92	166.75	163.09	165.61
12/21/2000	169.04	169.04	164.92	166.98
12/22/2000	165.15	170.88	165.15	165.15
12/27/2000	164.01	170.88	164.01	170.42
12/28/2000	170.88	170.88	165.84	168.59
12/29/2000	171.34	171.34	163.09	169.04

Menu

Create your free account now!

LGEN.L: Legal & General Group Plc Historical Data

2000 Historical Chart

Average

Low

High