LGEN.L: Legal & General Group Plc Historical Data

2003 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 89.6868

CLOSE 89.5306

Low

LOW 59.5

High

HIGH 109

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	95.75	99.25	95.5	99.25
01/03/2003	99.25	102.5	99	100.5
01/06/2003	99	100	94.5	96.5
01/07/2003	96.25	96.75	92.5	93.25
01/08/2003	92.25	93	88	89.75
01/09/2003	88.75	92.5	88.75	91.5
01/10/2003	92	94	89.5	92
01/13/2003	92.75	93.25	90	91.25
01/14/2003	91.25	91.25	89	89.5
01/15/2003	90.25	91	88.5	89
01/16/2003	89.5	90.5	88.5	89
01/17/2003	89	89.5	85.5	86
01/20/2003	87	87.5	83.25	83.75
01/21/2003	85	85.5	81	81.25
01/22/2003	81.5	81.5	77.5	77.75
01/23/2003	79.25	79.5	75.75	78.5
01/24/2003	79.75	84	79.75	81
01/27/2003	80	80.5	76.75	76.75
01/28/2003	77.5	79.25	73	74.75
01/29/2003	74.25	76	71	74.75
01/30/2003	76	78.5	75.5	77.25
01/31/2003	77.5	77.5	74.25	75.25
02/03/2003	80.25	81.25	78	80.5
02/04/2003	80.25	80.75	73.25	73.75
02/05/2003	74	77	72.75	77
02/06/2003	76.5	78.75	73.5	74
02/07/2003	74.5	75.5	73	74
02/10/2003	75.25	76.75	71.75	72
02/11/2003	73.75	75.5	72.75	74.75
02/12/2003	74	74	70.75	71.25
02/13/2003	71.5	73	70.25	72.5
02/14/2003	71.75	77	71.75	74.25
02/17/2003	75.5	77.25	74.5	76.25
02/18/2003	76.5	77.25	74	77.25
02/19/2003	77	78	73.75	74.25
02/20/2003	74.75	76.75	73.75	75.5
02/21/2003	77	77	72.25	73.25
02/24/2003	74	75.5	73.5	74.25
02/25/2003	73.75	73.75	65.75	66
02/26/2003	68.5	70.5	64	70.5
02/27/2003	71.25	74.5	65	74.25
02/28/2003	75	75	72	74.75
03/03/2003	75.5	76.5	73	73.5
03/04/2003	73.5	73.5	70.5	71
03/05/2003	71	71	67.75	68.25
03/06/2003	70	70.25	67.25	69.25
03/07/2003	69	69	65.5	66
03/10/2003	66.5	67	62.75	62.75
03/11/2003	62.5	65.25	61	65.25
03/12/2003	65.25	66.25	59.5	60
03/13/2003	61.75	64.75	61.5	64.75
03/14/2003	65.5	69.5	65.5	67.5
03/17/2003	65.75	74	65	72.75
03/18/2003	73	77	72.75	75.75
03/19/2003	76.25	80	74.25	78
03/20/2003	77	79.5	75.75	77.25
03/21/2003	77.75	82.75	77.75	82.75
03/24/2003	81.25	81.25	76.25	77
03/25/2003	76.5	77	72.25	76.25
03/26/2003	77	77.75	74.5	76.5
03/27/2003	76	76	73.75	75
03/28/2003	74.25	76	71.5	74
03/31/2003	73.75	73.75	68	69.5
04/01/2003	70.25	71.75	69.25	71.75
04/02/2003	70.75	75.5	69.75	74.25
04/03/2003	74.5	77.25	72.5	72.75
04/04/2003	72.75	76.75	72.5	76.25
04/07/2003	78	82.5	78	81
04/08/2003	79	79.75	77.5	77.5
04/09/2003	77	77.5	74	75
04/10/2003	74	75.5	73	73
04/11/2003	73.5	75.5	73.25	73.5
04/14/2003	74.5	75.25	73.25	75
04/15/2003	75.5	79.25	75.5	79.25
04/16/2003	80.5	82	74.5	75.25
04/17/2003	75.25	77	74	76.25
04/22/2003	77.5	77.5	76	77.25
04/23/2003	79	81	78.5	79.5
04/24/2003	80	80.5	74.75	75
04/25/2003	74.25	76.5	71.75	72.5
04/28/2003	72.5	76.75	72.5	76.25
04/29/2003	76.75	80	76	76.75
04/30/2003	76.75	79	75.5	77.5
05/01/2003	76.5	77.5	75	75.5
05/02/2003	75	79	75	78.5
05/06/2003	78	81.5	77.25	81
05/07/2003	81	84	80	82.25
05/08/2003	81.25	82.25	78.75	80
05/09/2003	79	80.75	78.5	80
05/12/2003	80.75	81.25	78.75	80
05/13/2003	80.75	80.75	78.25	78.75
05/14/2003	79	80	78.5	79
05/15/2003	79.25	86	78	86
05/16/2003	85	90.25	83.5	89
05/19/2003	88	88	83.25	83.75
05/20/2003	84.5	88.25	83.25	88
05/21/2003	87	87.5	84	85.25
05/22/2003	86	87.25	84.25	86
05/23/2003	86	87	84	84.5
05/27/2003	84	86	82.5	84.25
05/28/2003	85.75	86.5	84.5	85.5
05/29/2003	85.5	87	85	86.5
05/30/2003	85.5	89	85.25	86.25
06/02/2003	88	90.5	87.75	90.5
06/03/2003	89.5	89.5	86.75	88
06/04/2003	87.25	88.25	85.5	87.25
06/05/2003	88	88	85.75	86.25
06/06/2003	87.75	88.5	85.25	86
06/09/2003	86.5	87.5	85.25	86
06/10/2003	86	86.25	85	85.25
06/11/2003	85.5	87	85.25	86.5
06/12/2003	87	88.75	86.5	87.75
06/13/2003	87.25	90.5	87.25	88
06/16/2003	89	90	87.25	89.5
06/17/2003	90.25	93.25	89.5	91
06/18/2003	90.75	94.5	90	94
06/19/2003	94.25	95	90	91
06/20/2003	90.5	91.75	90	90.25
06/23/2003	91.75	91.75	88	88
06/24/2003	88.75	88.75	85.5	87
06/25/2003	87.5	88	85.75	86.5
06/26/2003	85.75	86.75	84	84.5
06/27/2003	85.25	86.25	84	85.25
06/30/2003	85.25	86.75	83.75	84
07/01/2003	85	85	81.75	81.75
07/02/2003	83.5	85	83.25	84.25
07/03/2003	82.75	86	82.75	85.5
07/04/2003	84.75	86.25	84.75	85.5
07/07/2003	87	88.5	86.25	88.5
07/08/2003	88.5	89.25	87	87.5
07/09/2003	88	88.25	86	87.5
07/10/2003	87.5	88	85.75	86.25
07/11/2003	86	90.25	85.5	90.25
07/14/2003	90.5	94	88.5	92.5
07/15/2003	92	94	91	93.25
07/16/2003	93.5	96.75	92	92.5
07/17/2003	91.75	92.5	88	90.25
07/18/2003	90	91	88.75	89.25
07/21/2003	89.75	90	87.5	88.5
07/22/2003	89.25	90.25	88	89
07/23/2003	89.25	89.75	87.75	88.25
07/24/2003	91.5	93.25	91.25	92.75
07/25/2003	92.25	97	92.25	97
07/28/2003	98	98.5	96	98.5
07/29/2003	96	99	95.75	96.5
07/30/2003	95.5	97.75	95.5	97.25
07/31/2003	97.75	101.5	97.5	100.75
08/01/2003	100	102	99.25	100
08/04/2003	99.75	100.25	98.5	99.5
08/05/2003	100.25	101.25	99	101
08/06/2003	99	101	95	95.75
08/07/2003	96.5	97.75	95.5	97.5
08/08/2003	96.5	98	96	97
08/11/2003	97.5	99	96.75	98.5
08/12/2003	97.75	99.25	97.25	98
08/13/2003	98.75	100.5	98.5	99.25
08/14/2003	100	102	99	101.75
08/15/2003	102	103	101.25	102
08/18/2003	102.75	103.75	102	103.5
08/19/2003	103	105.25	103	105.25
08/20/2003	105.75	105.75	101.25	103.5
08/21/2003	102.75	105	102	102.75
08/22/2003	102	104	102	103
08/26/2003	103	103.25	100.25	101.5
08/27/2003	101.75	102.25	99.75	100.25
08/28/2003	100.25	102.5	99.25	100
08/29/2003	102.25	102.5	99	99.5
09/01/2003	100	104.25	99.75	103.25
09/02/2003	104	106	103.25	104.5
09/03/2003	106	108	105	106.5
09/04/2003	106	107	103	103.25
09/05/2003	104.25	104.5	102	103
09/08/2003	102.5	105.25	101.75	105
09/09/2003	105.25	105.75	102.25	103
09/10/2003	101.25	102	97.5	98
09/11/2003	98.75	101.25	98	98.75
09/12/2003	100.25	100.5	96.25	98
09/15/2003	99.5	100.75	98.5	100.25
09/16/2003	100.25	102.25	100.25	101.5
09/17/2003	102	104	102	103
09/18/2003	103.25	104.25	102.5	103.75
09/19/2003	103	104	99.25	100
09/22/2003	99.25	100	97.25	98.25
09/23/2003	99.25	99.25	96	96.25
09/24/2003	97.5	99.5	97	97.25
09/25/2003	96	97.5	95	96
09/26/2003	95.75	96	92.25	95
09/29/2003	94.75	96.75	93.5	94.75
09/30/2003	95.25	96.25	92	92.25
10/01/2003	93	95.5	92.25	95.5
10/02/2003	96.5	97.5	95.5	96.75
10/03/2003	96.75	100	96.25	98.25
10/06/2003	97.75	99.5	97	97.25
10/07/2003	97.75	97.75	95.5	97.5
10/08/2003	97.5	98.75	96.5	98
10/09/2003	98.75	99.75	97.25	99.5
10/10/2003	99.5	100.5	98	99.5
10/13/2003	99.5	101.75	99.5	101.25
10/14/2003	101.5	102	100.25	101
10/15/2003	102.25	104	101.75	103.5
10/16/2003	102.75	103.75	102	102.75
10/17/2003	103.25	106	102.5	104
10/20/2003	104.25	107.5	103.75	104.75
10/21/2003	105.25	109	104.5	108.25
10/22/2003	108	108	104	106.75
10/23/2003	103.5	105	101.5	103.25
10/24/2003	104.25	104.75	102	103.5
10/27/2003	105	105.25	103.25	104.5
10/28/2003	104.75	105.5	102.75	104.5
10/29/2003	105.5	105.5	103.5	104.25
10/30/2003	104	105.5	102.25	103.25
10/31/2003	103.5	104	102	104
11/03/2003	103.5	107	103.5	106.25
11/04/2003	105.5	108	105.21	106.5
11/05/2003	106.5	106.5	103.25	104
11/06/2003	104.25	106.25	103	103.75
11/07/2003	104.25	108	104.25	107.25
11/10/2003	106.25	106.75	105	105.75
11/11/2003	105	105.75	104.5	105.5
11/12/2003	106	107	105	106.5
11/13/2003	107.5	108	105.25	106
11/14/2003	106	106.25	105	105.25
11/17/2003	104	105	103.75	103.75
11/18/2003	104.25	104.5	101.5	102
11/19/2003	101.25	102	100.5	101.25
11/20/2003	102.25	102.5	99.75	101.5
11/21/2003	101.75	101.75	100	100.75
11/24/2003	101.75	102.25	101	102
11/25/2003	102	102.5	100.75	101
11/26/2003	101	103	101	101.25
11/27/2003	101.5	101.5	100	101
11/28/2003	100.5	102.25	99.5	99.5
12/01/2003	100.75	101.5	100	101.25
12/02/2003	100.5	101.25	99	99.75
12/03/2003	100	100.25	98.75	99.75
12/04/2003	100	100	98.75	99.75
12/05/2003	99.25	99.75	97.5	99.25
12/08/2003	98.5	99.75	97.25	97.75
12/09/2003	98.25	99.75	98	98.5
12/10/2003	98	98.25	96	96.5
12/11/2003	96.5	97	95.5	96
12/12/2003	96.5	97.25	95.5	95.75
12/15/2003	97	97.25	95.5	95.75
12/16/2003	95.5	96.75	94.75	96
12/17/2003	96.75	97	95.75	95.75
12/18/2003	96	97	95.5	96
12/19/2003	96.5	97.5	96	97.25
12/22/2003	96.5	97.25	94.5	96.25
12/23/2003	97.25	97.75	96.25	97.75
12/24/2003	97	98.5	97	97.5
12/29/2003	97.5	99.5	97.5	98.5
12/30/2003	99	99.5	98.25	99.5
12/31/2003	98.75	100.25	98.75	100.25

Menu

Create your free account now!

LGEN.L: Legal & General Group Plc Historical Data

2003 Historical Chart

Average

Low

High