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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 265.2759
CLOSE 265.281

Low

LOW 214.9

High

HIGH 324.7
DATEOPENHIGHLOWCLOSE
01/02/2019229.5232.5225.78230.3
01/03/2019228.6231.1227227.7
01/04/2019230.9235.2230235.2
01/07/2019238.6239.5234.9235.2
01/08/2019236240.4236239
01/09/2019240.2242.4235.9240.6
01/10/2019238.8242.1237.3241.9
01/11/2019243.3246.1242.3243.4
01/14/2019243.4246.7241245.3
01/15/2019248.1248.7243.6244.7
01/16/2019245.7255.1245.3253.3
01/17/2019251252.9248.1251
01/18/2019253.6259.6253.1257
01/21/2019258258253.6257.9
01/22/2019256258255.2256.5
01/23/2019255.6258.8253.5255.4
01/24/2019256.5258.9254.82257
01/25/2019258.5259.3256.5257.1
01/28/2019257.1258.3254255.3
01/29/2019256.6261.7255.6261
01/30/2019260.8263.3258.7261.8
01/31/2019261.5263.8258.3259.4
02/01/2019260.5262.5259.6261.3
02/04/2019262.5262.6259.85262.1
02/05/2019261.3265260.5264.7
02/06/2019264.6267.85263.3266.9
02/07/2019266.3266.7262262.8
02/08/2019263264.8260261.2
02/11/2019262.7264.9260.6263.6
02/12/2019266.2266.6263.2264.2
02/13/2019264.9268264.1266.8
02/14/2019267.6268.8263.7264.3
02/15/2019263.9268.8262.4266.4
02/18/2019265.9268.6265.4267
02/19/2019266.1269.3266.1269.3
02/20/2019269.9271.6269.2271.6
02/21/2019272.4274.3269.7270.6
02/22/2019271.6274.4270.7271.9
02/25/2019272.4275.4272.1275.4
02/26/2019274277.1272.8276.8
02/27/2019278278.2273.9276.5
02/28/2019275.5282.7274.1280.6
03/01/2019282.4285.4280.9284.2
03/04/2019285.8287.3284.6285.8
03/05/2019285288.41284286.2
03/06/2019277.6278.6271276.2
03/07/2019274.1275.2269.3270.6
03/08/2019268269.5265.5268.3
03/11/2019270.7273.2269.3270.5
03/12/2019272.3275.9271.5273.9
03/13/2019274.2275.5273274.7
03/14/2019275279.6275278.4
03/15/2019279.7282278.5281.9
03/18/2019284.7285.7282.3285.7
03/19/2019285.5286.3283.4284.7
03/20/2019283.5285.8276.9276.9
03/21/2019275.7277.7274.4276
03/22/2019277.2277.4268.6268.9
03/25/2019268270.41265.6268.5
03/26/2019269271266269
03/27/2019269.1274268.5273.5
03/28/2019272.9274.2271.5272.7
03/29/2019273.9277.2273.2275.3
04/01/2019277.7278.13274.1275.2
04/02/2019275.7277.7274277.7
04/03/2019279.5283278.9283
04/04/2019283285.8282.2285.7
04/05/2019286287.76285.1286.3
04/08/2019286287.3283.52284.5
04/09/2019284.2289.2283.7284.4
04/10/2019283.8284.3281.6282.7
04/11/2019283286.2281.5285.7
04/12/2019286.5288.7284.7286.9
04/15/2019287289.3286.7287.5
04/16/2019287.2291.2286.45289.4
04/17/2019291.1292.3289.7290.2
04/18/2019290.4292.07286.6291.2
04/23/2019289.5291.67287.8291
04/24/2019291.2292.2287.4289.5
04/25/2019279.4279.4273.05275.2
04/26/2019276.1277.2274.2277.2
04/29/2019278.6280277.1279.5
04/30/2019280280.8277.6278.2
05/01/2019279.8281.24277.77279
05/02/2019276.2279.45275.8277.5
05/03/2019278.7278.8275.2276.6
05/07/2019276.9277.5271.4272
05/08/2019271272.5268.2271.6
05/09/2019271271.3267.9270.6
05/10/2019272274.2270.3271
05/13/2019271.4271.81267.4267.4
05/14/2019268.3271.2267.6271.2
05/15/2019271.7274.12270.1273.1
05/16/2019273.3279.9272.6279.4
05/17/2019279.2279.2276.1277.6
05/20/2019277.6277.9270.79272
05/21/2019274.4275.4270.7272.1
05/22/2019272.7273.7264.2264.2
05/23/2019263.1263.6257258.5
05/24/2019259.6264259.5263.3
05/28/2019263.5264.5260.2260.5
05/29/2019258.4259.4255.7256.2
05/30/2019256.9261.9256.6260
05/31/2019257.1259.9255.7256.6
06/03/2019254.7256.4251.95255.2
06/04/2019254261.5253.4261.4
06/05/2019262.9263.7260.4260.4
06/06/2019261.9265.1261.45264.5
06/07/2019264.5270264.5270
06/10/2019271271.3267.8269.9
06/11/2019270.6273.42270272
06/12/2019272.1273.35270.8271.9
06/13/2019273273.8269.9270.7
06/14/2019269.9270.1264.6266.7
06/17/2019267.9269.91267.58268.6
06/18/2019268.4268.7265.97267.1
06/19/2019266.8270266.8268.6
06/20/2019268.6269.1266.1266.1
06/21/2019266.3268.1265.1266.4
06/24/2019265.5268.7265.5268
06/25/2019266.1267.7265.7266.8
06/26/2019267269.7266.8268.4
06/27/2019267.9270.6266.45268.9
06/28/2019269270.7268.7269.5
07/01/2019271.7274.62270.8272.3
07/02/2019272.8275.5271.9274.3
07/03/2019275.6278.25274.2276.3
07/04/2019277.5280.89277.3278
07/05/2019278.5279.2274.7275.8
07/08/2019275.5277.6274.15277.1
07/09/2019276.7276.88271271.6
07/10/2019272.4272.8269269
07/11/2019270270265.9266.5
07/12/2019267.2272.5266.79269.1
07/15/2019269.4272.6268.6271.7
07/16/2019272273.5270.6272.1
07/17/2019272.3273.1270.3271.2
07/18/2019269.8272.1269271.4
07/19/2019271.8272.5267.8269.1
07/22/2019269271.2267.4269.2
07/23/2019270.4272.6269269.4
07/24/2019270.3271.6266.9269.3
07/25/2019271.2274.47265.7267
07/26/2019267270266.2270
07/29/2019269.2272.5268.5271.1
07/30/2019271.8271.8265265.2
07/31/2019265.2265.4261.5261.8
08/01/2019261.6262.26257.9259.5
08/02/2019256256.3250.4252
08/05/2019249.6251.1243.45244.1
08/06/2019242.7249241.5245.3
08/07/2019247.1247.1237.5237.7
08/08/2019239242.2237.02241.2
08/09/2019241.3241.7237.7238
08/12/2019239.7240.6235.5235.5
08/13/2019235.9236.9231.9236.1
08/14/2019236.2237.4228.9229.5
08/15/2019226226221.4222
08/16/2019225226.6223.9226.6
08/19/2019228.2230.5226.5227.2
08/20/2019227.1228.08223.4224
08/21/2019222.9225.16220.3221.1
08/22/2019220221.1218.45220.5
08/23/2019222.4224.9221.5221.7
08/27/2019221.1221.8218.6219.7
08/28/2019218.6219.5214.9216.7
08/29/2019216.4219.16215.7218.6
08/30/2019219.2221.7218.7219.6
09/02/2019219.3223.9218.8223.5
09/03/2019223.9223.9219.5220.2
09/04/2019222.6225.4222.45224.2
09/05/2019226.9232.4225.8232.2
09/06/2019232.3232.8230.71232.1
09/09/2019232.9236.4232.1236.4
09/10/2019235.5243.9235.5243.7
09/11/2019245.4250244.5247.5
09/12/2019248.4249.2243.4247.2
09/13/2019247.8256.25247.7255.7
09/16/2019253.1253.9250.15252.8
09/17/2019251.6252.2244.9245.8
09/18/2019245.4247.4243.4244.1
09/19/2019245.3247.7243.1246.7
09/20/2019246.7253246.7252.8
09/23/2019251.2252.2246.9250.6
09/24/2019252252.5244.85245.8
09/25/2019243.5244.9238.6244.9
09/26/2019245.4249.2244.5246.6
09/27/2019247.7250.6247249.8
09/30/2019250251.1248.4248.4
10/01/2019249.6250.9244.7245.1
10/02/2019243.4243.9236.35237.1
10/03/2019235.3236.4231.8235.7
10/04/2019236.2238.2233.15237.7
10/07/2019238.4239.5235238.9
10/08/2019239.4239.95232232.7
10/09/2019233.9237.31233.3233.6
10/10/2019234.8241.1234.2241
10/11/2019245.8263.1242.5260.8
10/14/2019260260.5253.73259.6
10/15/2019262.6270.2260.4267.8
10/16/2019266.7273.4261.4267.7
10/17/2019266277.1264.89275
10/18/2019273.3277.25271.2275.4
10/21/2019277.5280.5272.9274.4
10/22/2019274.4276.6268.6270.2
10/23/2019267.6271.7264.4270.8
10/24/2019271274.5270.9272.7
10/25/2019273.1274.4268.19270.3
10/28/2019271.4272.8269.3272.4
10/29/2019271.1272.8267.7268.5
10/30/2019268.5269.5260.4263
10/31/2019264264.2260.25263.7
11/01/2019264.4266.2263.4265.9
11/04/2019267.9270.5267.3268.2
11/05/2019269.5271267.8270.6
11/06/2019271273.3269.2271.9
11/07/2019272.4275.8270.06273.4
11/08/2019271.2272.8267.7269.4
11/11/2019268.2272.55264.6272
11/12/2019271.7275.62270.4275.4
11/13/2019273.6274268.5271.4
11/14/2019271.9273.6269.5271.6
11/15/2019274.4277.3271276.7
11/18/2019276.9284.3275.8280.7
11/19/2019283.1285.3278.6279.2
11/20/2019277278.17272.44276.4
11/21/2019274.4276.6272.5273
11/22/2019275.3278.7273277.9
11/25/2019279.4281.4278.39280.4
11/26/2019282282276.5278.1
11/27/2019280.4283.1278.5283.1
11/28/2019282.9285.3281.3285.3
11/29/2019284.4285.1280.9280.9
12/02/2019282282.8275.8275.8
12/03/2019275.6277.8269.5270.7
12/04/2019269.8277.33269.3277.2
12/05/2019276.4277.7274.35276.3
12/06/2019277.8283.7277.7283.5
12/09/2019282.2286.4282.2285
12/10/2019285.5286.3280.95284.8
12/11/2019284.5284.8278.9281.7
12/12/2019283.5289281.6287.5
12/13/2019320324.7299.89305.3
12/16/2019307.7320.2306.1317.7
12/17/2019314.4315.8305.8314.3
12/18/2019314.5314.7307308.2
12/19/2019308.4309.8306.6308.2
12/20/2019308.7309.2304.1305.6
12/23/2019303.9309.3302.93308.8
12/24/2019309.5310.08306.7309
12/27/2019309.5310.5306.2309.7
12/30/2019308.4311.5307.4307.7
12/31/2019307.6310.28302.4303