LGEN.L: Legal & General Group Plc Historical Data

2004 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 99.1407

CLOSE 99.0931

Low

LOW 86.5

High

HIGH 114.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	99.5	102	98.75	101.75
01/05/2004	101.25	103	100.75	102.25
01/06/2004	102.75	104	102	103
01/07/2004	102.75	103.25	99	99.5
01/08/2004	99.75	103	99.5	102.25
01/09/2004	102	103	101.25	101.25
01/12/2004	101	102.25	101	101.5
01/13/2004	102.25	102.25	99.5	99.75
01/14/2004	100.75	105	100	104.5
01/15/2004	105	108.5	104.25	107.25
01/16/2004	108	108.75	106.75	108.75
01/19/2004	109.5	110	108.5	109.5
01/20/2004	110	110	108.25	109
01/21/2004	109.5	109.5	106.75	107.75
01/22/2004	108.5	108.5	105.75	107
01/23/2004	107.5	108	105.25	107.5
01/26/2004	106	106	101.75	102.25
01/27/2004	103.25	103.75	99.75	100.75
01/28/2004	100.25	103.5	99.5	101.75
01/29/2004	101	101.5	99.25	99.5
01/30/2004	101	101	98.75	99
02/02/2004	99.25	101.5	99	99.25
02/03/2004	99	99.25	97.5	98.25
02/04/2004	97.75	99.25	97.5	98.5
02/05/2004	98	99	97.25	97.25
02/06/2004	98.75	101	98.5	101
02/09/2004	101	102.25	100.5	102
02/10/2004	101.5	101.75	100	100.25
02/11/2004	99.5	101	99.5	100.5
02/12/2004	100.5	101.25	98.75	99.5
02/13/2004	99.75	100.25	98.25	99.5
02/16/2004	99.5	100	98.75	99
02/17/2004	99	100.25	98.75	100
02/18/2004	101.5	104.5	101.5	103.5
02/19/2004	104	105.25	103.5	104.75
02/20/2004	104.5	104.5	102.75	103
02/23/2004	103.25	104.5	103.25	104.25
02/24/2004	102.75	104.5	100.75	101
02/25/2004	101.75	103.25	101.25	103
02/26/2004	103.75	104.25	100.25	101
02/27/2004	102	102.5	100	100
03/01/2004	101	102.25	100.75	101.25
03/02/2004	101.5	102	100	101
03/03/2004	100.5	101.75	99.5	100
03/04/2004	100	103	99.75	102.5
03/05/2004	102.25	104.25	102.25	103
03/08/2004	103.25	104	102.75	103.75
03/09/2004	103.25	103.5	102	102.25
03/10/2004	101.5	102	100.5	101.5
03/11/2004	100	100.25	97	97
03/12/2004	96.75	99.25	94	99
03/15/2004	99	99	95.25	95.5
03/16/2004	95.25	96.5	95	96
03/17/2004	96.25	96.5	95	96
03/18/2004	96.25	96.5	93.5	94
03/19/2004	94.25	95	92	93.5
03/22/2004	93	93.5	92.25	93
03/23/2004	93.75	94.75	93.25	93.25
03/24/2004	94.5	96	94	94.5
03/25/2004	94.75	97.25	94	97.25
03/26/2004	97.5	97.75	96	96.75
03/29/2004	95.75	98.25	95.75	97.75
03/30/2004	97.75	98.75	96.75	98.5
03/31/2004	96	96.5	94.25	94.75
04/01/2004	95.5	95.5	94	95
04/02/2004	94.5	97	94.5	96.8
04/05/2004	96	97.5	95.5	97.25
04/06/2004	98	98	94	95.75
04/07/2004	95.75	96.5	94.25	95
04/08/2004	95	95.75	94.5	94.75
04/13/2004	95.5	97.75	94	97.5
04/14/2004	97.25	97.25	94.25	95
04/15/2004	95	95	92.25	92.75
04/16/2004	92.5	95.5	92.5	95.25
04/19/2004	95.25	95.5	94.5	95.25
04/20/2004	95.5	96.5	94	96
04/21/2004	95	96.5	95	96
04/22/2004	96	96.75	95.5	96
04/23/2004	96.5	97	95	95.75
04/26/2004	95.75	97.75	95.5	97.5
04/27/2004	98	98.25	95.75	97
04/28/2004	96	96	94.5	94.75
04/29/2004	94.75	95.25	93.75	94
04/30/2004	94	94.75	93.25	93.5
05/04/2004	93.5	95.25	93	94.25
05/05/2004	94.75	95	93	93
05/06/2004	93	93.25	90.75	91
05/07/2004	91.75	92.75	88.75	92
05/10/2004	89.75	91	88.75	89
05/11/2004	89.75	91.75	89.75	91.25
05/12/2004	91.25	92.25	90.5	91.25
05/13/2004	92	92.75	90.5	91
05/14/2004	91.25	91.25	88	90.25
05/17/2004	88.5	89.5	86.5	88.75
05/18/2004	89.5	90	88.25	89.25
05/19/2004	89.5	92	89.5	90.75
05/20/2004	90	91.25	89.25	90.75
05/21/2004	91	91.25	89.75	90.75
05/24/2004	91.25	91.75	89.75	90
05/25/2004	89.5	90	88.25	89.5
05/26/2004	89.75	90.75	88.5	89.5
05/27/2004	89.75	91.25	88.25	90.5
05/28/2004	91	91.5	88	89
06/01/2004	89	89	87.25	87.75
06/02/2004	88.5	88.5	87	87.25
06/03/2004	87	88	86.75	88
06/04/2004	88.25	89.75	87.5	89
06/07/2004	89	90.75	89	90.5
06/08/2004	91	91	89	90
06/09/2004	90.5	91.25	89.25	90
06/10/2004	89	92.75	89	92
06/11/2004	91.75	92.5	90.75	92.25
06/14/2004	91.25	92.5	90.75	91
06/15/2004	90.25	93	90.25	92.75
06/16/2004	92.5	94.5	92.5	94.25
06/17/2004	94	94.5	92	92.75
06/18/2004	92.5	93.5	91.25	93.5
06/21/2004	93.25	93.25	91.75	92.75
06/22/2004	92.25	93.5	91.5	92.5
06/23/2004	92.5	93.25	91.5	92.25
06/24/2004	93	94.5	91.75	93.5
06/25/2004	93.75	94	92.75	93.25
06/28/2004	92.75	94.75	92.25	94
06/29/2004	93.75	95	93.5	95
06/30/2004	94.5	96.25	94.5	95
07/01/2004	95.5	95.75	94.25	94.5
07/02/2004	95.5	98.5	94.75	98.5
07/05/2004	98	99.25	97.5	97.75
07/06/2004	97.75	98	94.5	94.5
07/07/2004	94.5	95.5	94	94.5
07/08/2004	94.75	95.25	93.25	94.25
07/09/2004	93.5	95.5	93	95
07/12/2004	95	96.75	95	95.5
07/13/2004	96.25	96.25	94.75	95
07/14/2004	95	95.5	94.25	95.25
07/15/2004	95	95.25	93.75	94.25
07/16/2004	93.75	94.75	93	93.5
07/19/2004	93	93.75	91.75	93
07/20/2004	92	93.75	92	93.5
07/21/2004	94.75	95	93.75	94.25
07/22/2004	93.75	93.75	92.5	93.5
07/23/2004	93.5	95	92.75	94.25
07/26/2004	94	94.5	93	93
07/27/2004	94.25	95.5	93.5	95
07/28/2004	95.5	96.75	94.25	96.75
07/29/2004	99	99.5	98	98.25
07/30/2004	97.75	98.75	96.5	97
08/02/2004	97.25	98	96.25	97.5
08/03/2004	97.5	97.75	96	96.25
08/04/2004	96.25	96.5	95.25	96.25
08/05/2004	97	98	95.5	97.75
08/06/2004	97	97	93.5	94.5
08/09/2004	94.5	96	92	93
08/10/2004	93.25	95	93	95
08/11/2004	95	95.75	92.5	93.25
08/12/2004	94	94.25	92.75	93
08/13/2004	93	94	92.25	92.25
08/16/2004	92.5	95.5	91.5	94.5
08/17/2004	94.5	95.5	93.5	94.25
08/18/2004	95	95.75	94	95.25
08/19/2004	96	96.25	93.75	94.5
08/20/2004	94.5	95	93.5	95
08/23/2004	96.25	96.25	94.25	94.75
08/24/2004	95	96	94.75	96
08/25/2004	95.75	97.5	95.75	96.75
08/26/2004	97	99.5	97	99.5
08/27/2004	99.5	101.75	99	101.75
08/31/2004	100.5	101.5	99.5	99.5
09/01/2004	100.75	102	100.25	100.75
09/02/2004	100.5	102	99.75	101.5
09/03/2004	102	104.75	101	104.25
09/06/2004	103.5	105	102.75	104.25
09/07/2004	103.75	104	102	103.75
09/08/2004	101.25	103.25	100.75	101.5
09/09/2004	101.5	102.25	100.25	100.5
09/10/2004	101	102	100.75	101.75
09/13/2004	101.75	103.75	101.75	103.75
09/14/2004	103.75	103.75	101.5	102
09/15/2004	102	103	101.25	101.25
09/16/2004	102.25	103.75	101.5	102.75
09/17/2004	103.5	105	102.25	104.75
09/20/2004	103.75	104.5	102.5	102.75
09/21/2004	103	103.25	101.75	102.25
09/22/2004	102.5	102.5	100.5	100.5
09/23/2004	100.25	101	99.5	100
09/24/2004	100	100.25	98.5	99
09/27/2004	98.25	98.75	97.5	97.75
09/28/2004	97.5	98.5	96.75	98
09/29/2004	99	99.5	97.75	98.25
09/30/2004	98.75	100.25	98.75	99.25
10/01/2004	99.75	103.25	99.25	102.5
10/04/2004	103.5	105.75	103	105
10/05/2004	105	105.5	103.75	104.5
10/06/2004	104.5	105	103.25	105
10/07/2004	105	105	102.75	103
10/08/2004	103	103.25	101.75	102.25
10/11/2004	102.25	102.5	101	102
10/12/2004	103	103	99.5	100.25
10/13/2004	99.25	102.75	98.75	101.75
10/14/2004	102	102.25	100	101.25
10/15/2004	100.25	101.25	98.75	99.25
10/18/2004	99	100	97.5	99.75
10/19/2004	99	102.82	97.68	101.5
10/20/2004	100.75	100.75	99	99.5
10/21/2004	99.25	100.75	98.75	99.5
10/22/2004	100.25	101.75	99.75	100.5
10/25/2004	100	100	97.75	98.5
10/26/2004	99.25	100.25	98.75	100
10/27/2004	101	101.25	99	100
10/28/2004	100.5	101.25	99.5	100.37
10/29/2004	100.5	100.5	99	99
11/01/2004	99.5	101	99	100.13
11/02/2004	101	102.25	100.5	102
11/03/2004	103	104.25	102.5	103.72
11/04/2004	103.75	103.75	101.75	102.44
11/05/2004	103.75	105.25	103.75	104.65
11/08/2004	104.75	105.25	103.5	104.39
11/09/2004	103.75	104.5	103	103.73
11/10/2004	104.5	105	102.75	103.62
11/11/2004	103.75	106	103.25	105.31
11/12/2004	106	108.25	105.75	106.75
11/15/2004	107.25	107.5	106	106.63
11/16/2004	107.5	107.75	105.75	106.5
11/17/2004	106	109.25	105.5	109.25
11/18/2004	109.5	109.75	106.75	109.25
11/19/2004	109	109.25	107.5	108.3
11/22/2004	108	108.5	106.5	106.97
11/23/2004	108	109	107.5	108.19
11/24/2004	108.5	109	106.5	107
11/25/2004	107	108.25	106.75	107.41
11/26/2004	107	107.25	106	107.05
11/29/2004	106.75	108.5	106.75	107.65
11/30/2004	107.75	107.75	106.25	106.25
12/01/2004	106.5	108	106.25	107.58
12/02/2004	108	112.5	108	108.88
12/03/2004	111.75	114.75	109	110.5
12/06/2004	109.75	110.5	108.5	109.5
12/07/2004	109.25	110	107.25	107.75
12/08/2004	107	107.75	106	107.09
12/09/2004	107.75	107.75	106.5	106.9
12/10/2004	108	108	106.5	106.5
12/13/2004	107.75	109	107.25	108.5
12/14/2004	109.75	110.25	107.75	108.78
12/15/2004	109	111	108.25	110
12/16/2004	110.75	111	108.25	109.54
12/17/2004	109.75	110.75	109	109.58
12/20/2004	109.5	111.5	109	110.65
12/21/2004	111	111.25	108.5	108.75
12/22/2004	109	110.5	108.5	110
12/23/2004	109.75	110.25	109	109.25
12/24/2004	109.5	110.25	109.5	109.75
12/29/2004	110.5	110.75	108.75	110
12/30/2004	109.75	110.75	109.75	110.54
12/31/2004	109.75	110.5	109.75	110

Menu

Create your free account now!

LGEN.L: Legal & General Group Plc Historical Data

2004 Historical Chart

Average

Low

High