Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Legal & General Group Plc logo
LGEN.L
Legal & General Group Plc
13:26:31
283.4 £
0.0000 (%0.00)
Previous Close: 285.2
Day Low₺281.1
Day High₺283.7
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LGEN.L: Legal & General Group Plc Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 260.4277
CLOSE 259.9229

Low

LOW 221.8

High

HIGH 289.45
DATEOPENHIGHLOWCLOSE
01/02/2018274.3276.1268.68270.2
01/03/2018271.3271.3267.6269.4
01/04/2018271.4272.35269.9270
01/05/2018271272.9269.9271.7
01/08/2018271.7273.5270.1271
01/09/2018271.6271.7269.3271.1
01/10/2018270.9274.9270.7272.9
01/11/2018272.8273.54271.4272.3
01/12/2018273.1275.2272.2274.7
01/15/2018273.9275.3273.53274.3
01/16/2018274.9276.84273.4275.1
01/17/2018275.7277.07274276.5
01/18/2018277.4278.2276.1277.4
01/19/2018278278.3275.3276.2
01/22/2018275.1277273.6274.8
01/23/2018275.5276.1273.4274.8
01/24/2018274.3275.3273.48274.1
01/25/2018273.2274270.98272
01/26/2018272.5275.4272275.2
01/29/2018276.1277.6275.1276.3
01/30/2018275.3275.47271.6272.5
01/31/2018273.7273.7269.6270.6
02/01/2018271.5275.5268.98270.4
02/02/2018270.6270.7268.7268.8
02/05/2018267.7267.7263.45264.7
02/06/2018256259.2251.4254
02/07/2018256.3260253.64258.4
02/08/2018256.9259.3254.4254.7
02/09/2018253.9254.5248.8249.5
02/12/2018252.5256251.88252.8
02/13/2018252.6254.8252.2253.8
02/14/2018255.5256.2251.3252.6
02/15/2018253.8255.67251.8252.9
02/16/2018254.4256.9253.4256.8
02/19/2018257.5257.7253.9255
02/20/2018255.5257.7254.5257
02/21/2018257.2261.5256.2260.6
02/22/2018259.6261.3257.5260.2
02/23/2018261.2261.5258.2259.3
02/26/2018260.1263.3259.9262.3
02/27/2018264.1265.1262.27263.4
02/28/2018262.8265.67262.6262.6
03/01/2018262.1262.6260.3260.5
03/02/2018258259.9253.4253.4
03/05/2018253.2256.8252.4256.5
03/06/2018258.3262.16257.8257.8
03/07/2018261.2262257.3260.3
03/08/2018261.3265.75260264.2
03/09/2018264.4264.7260.3262.5
03/12/2018263.5265.3261.2263.4
03/13/2018263.1263.5256.2256.7
03/14/2018257261.1255.8258.2
03/15/2018258.7263.6258.3262.1
03/16/2018263.3263.7261.4262.4
03/19/2018262.5263.5260.2261
03/20/2018261.7266.69261.5264.4
03/21/2018264.9265.3261262.3
03/22/2018259.5262.76256.3258.4
03/23/2018256.4256.7252.9254.2
03/26/2018255.3257.5254.5255.8
03/27/2018259.2261.6257.1258.4
03/28/2018255.9257.8253.4257.4
03/29/2018257.6262.2257.6257.8
04/03/2018255.6259.8254.1257.5
04/04/2018257.5257.8253.4256.5
04/05/2018260.8261.84259.1260.9
04/06/2018259.9262.26259.9261.7
04/09/2018263.1264.11262.1263.7
04/10/2018265.1266264265.3
04/11/2018264.5266.88264.3265.8
04/12/2018266.4270.19265.8269.5
04/13/2018272.1272.6269.6271.1
04/16/2018271.7272.6267.5268
04/17/2018268.1270.89267.9269.7
04/18/2018271.1275.7270.7274.3
04/19/2018274.5275.7271.9273.5
04/20/2018274.4276.2273.8275.2
04/23/2018276.1279275.6277.6
04/24/2018277.8279.8276.4278.3
04/25/2018276.2279.6276.1278.4
04/26/2018268.6269.9266.4267.1
04/27/2018268.2269.5266.9268.4
04/30/2018269.5271.9269.2270
05/01/2018271.3274.06270.45271
05/02/2018270274.1270273.3
05/03/2018273.4275.8273.1273.3
05/04/2018274275.3270.8272.6
05/08/2018272.5274.6271.5274.6
05/09/2018274.7279.2274.7279.2
05/10/2018280.5281.8278.4280
05/11/2018279.9281.18277.5279.5
05/14/2018280280275.63277.8
05/15/2018278.7283.5278.3282.7
05/16/2018281.7283.2280.6281.3
05/17/2018281.9283.63280.3283.1
05/18/2018284.3284.94282.5283.6
05/21/2018285.5285.6283.6285.4
05/22/2018286.2289.45284.8286.2
05/23/2018286.7287.6280.9283.4
05/24/2018284.1284.13278.2278.2
05/25/2018280.9281.3276.5277.6
05/29/2018275.8276.1269270.1
05/30/2018271.7272.4269.2271.4
05/31/2018272.1273.5269.5269.8
06/01/2018273275.4269.8271.6
06/04/2018273.7275.8271.6273.7
06/05/2018273.2274.1269.7270.9
06/06/2018271.2272.34268.7270.4
06/07/2018273.8274.1271.9272.7
06/08/2018271271.5268.9270.2
06/11/2018273274.8271.5274
06/12/2018277.2277.5272.4275
06/13/2018274.5276.3272272.4
06/14/2018271274.9269.8273.2
06/15/2018272.7273.4265265
06/18/2018265.6268.1264.3265.2
06/19/2018264.1267.7262.1267.4
06/20/2018269270266.6267
06/21/2018268268.6264.2265.2
06/22/2018266.8270.5264.6269.5
06/25/2018268.8269.4264.2264.2
06/26/2018265.5266.4264265
06/27/2018267267262.93265.5
06/28/2018265.4265.6261.37262.6
06/29/2018265.1266.53264.4266
07/02/2018264.3264.9260.77260.9
07/03/2018261.6263.8258.9263.1
07/04/2018262.3263.5262262.5
07/05/2018263264.73262.7263.2
07/06/2018264.8265.1261.1262.6
07/09/2018264.3267263.43266.3
07/10/2018268.4268.4266.2266.5
07/11/2018265.6265.7261.2263.6
07/12/2018264.5267.8262.67265.6
07/13/2018267.5268.7265.9266
07/16/2018265.9266.6263.1265.2
07/17/2018265.8267.8265267
07/18/2018268.3270.4266.3269.5
07/19/2018269.6271.1267.7268.2
07/20/2018267.5268.4265.3267.1
07/23/2018266.4266.5264.8264.8
07/24/2018266270263.5268.4
07/25/2018268.9270.05263.8264
07/26/2018266.4266.4262.3262.3
07/27/2018263.3264.5262.3262.8
07/30/2018261.5265.2260.65265.2
07/31/2018264.5265.1262.7262.7
08/01/2018263.2264.3258.9260.5
08/02/2018259260.1253.93255.8
08/03/2018257.4259.4256.2259.1
08/06/2018260.2261.6259.1260.7
08/07/2018260.9264260.9262.9
08/08/2018263.3267.1261.3264.5
08/09/2018264266.4258.1264.5
08/10/2018265266.8263.2264.6
08/13/2018263.9266.2263.3265.2
08/14/2018266.6266.9260.2261.5
08/15/2018262.8263.4256.5257.8
08/16/2018255.5256.5253.67254.9
08/17/2018254.9255.9252253.9
08/20/2018253.9255.24252.6254
08/21/2018252.6256.5252.3256.2
08/22/2018256.1256.7254.6255.9
08/23/2018256.3256.3253.7255.7
08/24/2018255257.9254.55257
08/28/2018258.8259.9256.9259.3
08/29/2018259.9260.3257.03258
08/30/2018257.5259.2256.6256.6
08/31/2018256.4257.3253.7254.3
09/03/2018254.7257.7254.7256.9
09/04/2018258.8258.9253.3255
09/05/2018254.7255.3252.2253.7
09/06/2018252.8256.4252.5254.3
09/07/2018255.9255.9250.4252.3
09/10/2018252.6253.8250.8253.2
09/11/2018253.2253.5250251.9
09/12/2018252.1252.7250.5250.9
09/13/2018252.6254.1251.4253.3
09/14/2018255.1255.1253253.4
09/17/2018253253.2251.6252.6
09/18/2018252.7253.6251.2252.2
09/19/2018252255.7251.8255.7
09/20/2018256260.4255.6260.1
09/21/2018260.8265.2260.8263.2
09/24/2018262.6265.2261.9263.1
09/25/2018262.7265.2262.1263.2
09/26/2018262.7265.7262.7265
09/27/2018263.7267.1263.7266.3
09/28/2018265265.5257.97262.2
10/01/2018261.9264259259.2
10/02/2018257.7258.3255.5257
10/03/2018258.2258.74256.4256.5
10/04/2018256.4261.2256.3259.6
10/05/2018259.7259.7256.3258.5
10/08/2018259.2261.45257.35257.6
10/09/2018258.9259.6255.8256.2
10/10/2018255.6259.7254.3254.5
10/11/2018251.6252.4245.85245.9
10/12/2018248.3249.9246.7246.8
10/15/2018246.9247.1243.3245
10/16/2018245.1245.1242.2243.8
10/17/2018244.8244.82242.5243.8
10/18/2018244.2244.2241.7242.3
10/19/2018242.8243.4238.5239.9
10/22/2018240.8243.44238.7239.8
10/23/2018238.2241.4236240.6
10/24/2018242.9244.25240.6240.6
10/25/2018239.7244.8239244.8
10/26/2018243.5243.9240.2243.4
10/29/2018244.7250.7243.3247.8
10/30/2018249.3249.9244.5245.4
10/31/2018248.1252.2248.1251.5
11/01/2018251257.6249.8255.3
11/02/2018258.3259.8257.6257.6
11/05/2018257.6259.3256.4257.1
11/06/2018258.7258.7253.8255
11/07/2018257259.2256.6257
11/08/2018258.8261.23257.1260.6
11/09/2018260262.8258.7261.6
11/12/2018262.6263.4255.5257.5
11/13/2018257.7262.8257.1262.7
11/14/2018262265.8258.5262.7
11/15/2018263.6265242.8248.2
11/16/2018249.9253.3242.93243.8
11/19/2018244.6248.9244246.2
11/20/2018245.5245.5239.1240.5
11/21/2018242.4242.7239.2240.5
11/22/2018240.9240.9235.7238.6
11/23/2018239.1242.4238.9241.8
11/26/2018245.7247.8243.7245.3
11/27/2018245.7247.3243.1246.2
11/28/2018247247.1244.2245.6
11/29/2018247.3249.6247.1247.4
11/30/2018247.2247.45244.6244.9
12/03/2018248.1250.03244244.6
12/04/2018244.8246.5242.6242.6
12/05/2018240.4245.1237.58241.6
12/06/2018240.3240.3227.9229.6
12/07/2018232.5234230.3230.3
12/10/2018230.3231226.5227.5
12/11/2018228.3230.4224.6228.3
12/12/2018226.3231.84225.6230.8
12/13/2018231.3234.3229.1230.2
12/14/2018228.5230.6225.47229.2
12/17/2018228.7229.3223.8224.1
12/18/2018224.7228.7222.7226.5
12/19/2018226.8230.2226228.7
12/20/2018224.4228.6223.4226
12/21/2018225.6228.2224.3226.8
12/24/2018224.8227.9224.8226.6
12/27/2018228.5229.5221.8223.7
12/28/2018224.3234.2224.15233
12/31/2018234234.53230.6231