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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 229.6882
CLOSE 229.6335

Low

LOW 138

High

HIGH 320.5
DATEOPENHIGHLOWCLOSE
01/02/2020306.2312.4305.2311
01/03/2020311.7311.75304.8306
01/06/2020303.1305299.7305
01/07/2020305.7310.03304.3307.2
01/08/2020305.5308.8303.1308.1
01/09/2020310.6311.7307.4308.9
01/10/2020308308.6306.09306.1
01/13/2020308.1308.4301.35302.2
01/14/2020301.4303.52300.1303
01/15/2020303.5304.5296.3296.5
01/16/2020298.6298.8293.2294.3
01/17/2020294.5301.2294.5299.2
01/20/2020298.7303.8297.7302.2
01/21/2020303.1309.32299.8307.6
01/22/2020308.8314.6307.8310.3
01/23/2020310.7311.6306306.5
01/24/2020310.9316.5310.3311.8
01/27/2020306.9308.2302.75303.5
01/28/2020304.4307.8303.4307
01/29/2020308.3310.5306308.2
01/30/2020304.9311.3303.2310
01/31/2020309.9311.2303.8305.5
02/03/2020307.6308.7303304.2
02/04/2020305.8311.6304.8309.3
02/05/2020308.5313.7308.5312.1
02/06/2020315.1317.5311.9311.9
02/07/2020312.8312.8308.6309.2
02/10/2020309.2309.8306.6308
02/11/2020309.9313.4309.2310.5
02/12/2020311.9313.1310.1313
02/13/2020311.8318287311.4
02/14/2020312.8318.8311.6318.4
02/17/2020319.4320.5316.8317.5
02/18/2020316.5318.7314.8315.5
02/19/2020317.2319.3316.8318.3
02/20/2020318.3319.2314.7314.9
02/21/2020313.3315.3311313.9
02/24/2020306.4306.5298.9300.8
02/25/2020302.1304.4285.4287
02/26/2020283.3288.7277288.7
02/27/2020283.4283.4266.8269.1
02/28/2020250264.1250260
03/02/2020265.5267.24245.1254.5
03/03/2020260267.4259.4265.1
03/04/2020263.9270.3256.1261.5
03/05/2020264.2266247.5248
03/06/2020241.8245.32235.8241.4
03/09/2020223.6229.9215.4218
03/10/2020224.5237.6220.8220.8
03/11/2020227.5233220.5220.5
03/12/2020209209.3182.85182.85
03/13/2020196.25208.08186.3193
03/16/2020182.35182.35164.75174.25
03/17/2020184.15185155.2175.7
03/18/2020169.35172.8158.5161.1
03/19/2020162.4162.85138155.95
03/20/2020168170.65155.2157.05
03/23/2020145150.15138.6138.6
03/24/2020147.4161.55142.05161.55
03/25/2020169.2187.65167.3187.65
03/26/2020180.65216.5175.2215.6
03/27/2020205.5210.2195.7209.4
03/30/2020211.2213.84192.25192.25
03/31/2020195.15201187.25193.85
04/01/2020180181.77171.55171.55
04/02/2020172.65185.7169.35177.55
04/03/2020174.7174.72157.38159.7
04/06/2020170.1192.26170.1186.3
04/07/2020194.45219.8193.44203.7
04/08/2020189.3200.85185.2196.05
04/09/2020200.7221.6198.5213
04/14/2020219.3222.52206.6206.6
04/15/2020207208192.3193
04/16/2020196.25200.2188.25194.45
04/17/2020203209.4199.2205.4
04/20/2020207.2209.68201.8206
04/21/2020200.9205.8193193
04/22/2020195.65203.84195.55200.9
04/23/2020188.9193.45184.75191.65
04/24/2020186.55191.45181.05185.75
04/27/2020191.65197.1188.6190.5
04/28/2020190.7206.5189.02205
04/29/2020205.6218.1203.8218.1
04/30/2020219.4223.3203.3204.6
05/01/2020198.75211.79194.07195.95
05/04/2020195199.5189.06197
05/05/2020202.3205.1199201
05/06/2020201.5205.5198.65201.7
05/07/2020201.7207.9199.55205
05/11/2020209.4209.5199.8203.7
05/12/2020191.5206.3185199.8
05/13/2020195.35196.3191.7194.25
05/14/2020190191.7179.9187.7
05/15/2020190.1198.55182.65184.15
05/18/2020184.15192.3182.25192.3
05/19/2020196.2198.15190.45192.3
05/20/2020189.9193.05184.15193
05/21/2020190.6193.1185.6185.7
05/22/2020183192.3180.5188.95
05/26/2020198.15201.3193.05200.4
05/27/2020202.3212.5200.8205.5
05/28/2020209.1213.1203.91208.2
05/29/2020204.5207.3196.8198.5
06/01/2020202.7208.6201.4207.3
06/02/2020211217.5207.8214.5
06/03/2020218.6230.2216.4229.9
06/04/2020229.1232.42223.8229.5
06/05/2020233.5253.5232.8250.9
06/08/2020248.5259.3242.1252.2
06/09/2020249249.2235.3242.7
06/10/2020244.8252236.5237
06/11/2020225.5231.05221.25224
06/12/2020220230.4217.72225.6
06/15/2020216.7231.8215.14228.9
06/16/2020239.4242.5230.3233
06/17/2020232.1236.1221.6222.8
06/18/2020221.7230.3220.2224.5
06/19/2020226.6227.49221221
06/22/2020219.1223.8217.9220.5
06/23/2020222.4226.8220.7222.1
06/24/2020220.5222.3213.2213.2
06/25/2020212.6219.2208.7216
06/26/2020220.7223.9216216.3
06/29/2020217.8220.9214218.8
06/30/2020218.8223216.5220.9
07/01/2020221.7222.8214.7218.2
07/02/2020222.1225.7219.41223.6
07/03/2020224225.1216.9219.4
07/06/2020225228.7219.9221.5
07/07/2020220.8222.9218.2220.2
07/08/2020217.6221.14216.3217.7
07/09/2020220.5221.3212212.7
07/10/2020210.6220.4209.6220.4
07/13/2020226.6226.9220.5222
07/14/2020219.6225.4217.5225
07/15/2020226229.9223227.4
07/16/2020225.6227.8222.8227.8
07/17/2020228.1229.3223.3227.4
07/20/2020226.2229.1224.1225.5
07/21/2020227.9229.2224226
07/22/2020226.2227.8224.5227.3
07/23/2020229.3230223.8224.2
07/24/2020221.1223216.47216.7
07/27/2020217.1220.6216220
07/28/2020221.9226221224.1
07/29/2020225.9226.5223.5224.9
07/30/2020225.5225.5205.8211.2
07/31/2020213.5217.3210.6214
08/03/2020214.3221.4208.7220.3
08/04/2020221.9225.2219.8220.1
08/05/2020215.6223212.2223
08/06/2020220.6228.3216.8224.7
08/07/2020227228.8223.6227.2
08/10/2020229.8234.2228233
08/11/2020234.5238.9233.3238.4
08/12/2020238.8242.1175.04236.9
08/13/2020229.1235.33227.7228.5
08/14/2020228.3232.4221.9226.1
08/17/2020224.9228.7222.4225.2
08/18/2020223.6228.1221.95225.5
08/19/2020224.8228222.5227
08/20/2020223224.4221.3222.8
08/21/2020223.9226.36220.4223.8
08/24/2020225.3226.9222.6223.8
08/25/2020225.3228.2218.48220.1
08/26/2020220.6222.6217.2222.4
08/27/2020222222.1216.95219
08/28/2020219219.8215.9217.3
09/01/2020215.9216.6206.5207.5
09/02/2020209211205.67207.1
09/03/2020209.4212.9204204.8
09/04/2020203.5207.44201.81204.3
09/07/2020206.1208.28205.1206.1
09/08/2020209.2210.04201203.1
09/09/2020202203.4197.45198.35
09/10/2020197.5200.16196.03199
09/11/2020198.15198.76194.9196.35
09/14/2020198.5198.6194.8195.9
09/15/2020195.15198.93194.7198.05
09/16/2020197.55197.95194.53197.95
09/17/2020194.9196.13193.75195
09/18/2020195.1195.25190.65192.55
09/21/2020190.8191.15181181
09/22/2020182.05182.05177.45178.15
09/23/2020180.5183.75178.83180.25
09/24/2020177.55181.65176.75178
09/25/2020179.85181.1176.3178
09/28/2020180.7189.9180.25188.95
09/29/2020188.5188.94184185.15
09/30/2020184.6190.1184.45188.35
10/01/2020191.4195.15188.15191.8
10/02/2020189.6195.8189.6195.8
10/05/2020199.25199.55195.15196.95
10/06/2020196.8200.2194.45200.2
10/07/2020198.9201197.7198.9
10/08/2020199.3201.9198.8199.5
10/09/2020199.45200.5197.37198.35
10/12/2020198.85202.2198.35199.25
10/13/2020199.9199.9191.75192.15
10/14/2020192.35194.85190.8193.25
10/15/2020190.4191.7186.45187.5
10/16/2020189.4191.2187.9190.35
10/19/2020191.1193.85189.25190.95
10/20/2020190192.2188.5191.2
10/21/2020192.5192.5188.25189.8
10/22/2020191.3194.85188.15193.3
10/23/2020193.45197.95192.45197.4
10/26/2020194.9200.3194.25195.6
10/27/2020195.15195.7185.43185.65
10/28/2020181.7182.65177.2182.35
10/29/2020181.55185.55179.7183.95
10/30/2020182.5185.55181.9184.8
11/02/2020185.6185.65182.1183.5
11/03/2020185.05192.5184.05191.35
11/04/2020186.15193.15184.68192.7
11/05/2020194.95195.8191.35194.5
11/06/2020196200.5194.1194.75
11/09/2020197.1222.2196.75222
11/10/2020222.7233.6221.6232.3
11/11/2020232.2237.7229.5236.1
11/12/2020228.9233.6225.9231.6
11/13/2020230242.4229.2241.3
11/16/2020243.7249241.3248.1
11/17/2020246.9250.6245.2250.6
11/18/2020250.1259247.7258.7
11/19/2020254.6258253258
11/20/2020257259.8254.6259.8
11/23/2020260.9265.7259.1260.1
11/24/2020262272.3260.63271.9
11/25/2020273273.53259261.9
11/26/2020262.7263.3255.1260.5
11/27/2020258.3259.6253256.3
11/30/2020255.5258252.15252.7
12/01/2020252.8268251.5265.8
12/02/2020262.9264.7255.8264.4
12/03/2020261.5266.1261.3263.6
12/04/2020261.3264.4261.1261.6
12/07/2020262.2262.55249.56254.9
12/08/2020253.3256.8251.4254.1
12/09/2020255.7258.7254255.5
12/10/2020254.7255.4243.2249.1
12/11/2020250250.9239.4244.3
12/14/2020249.9256.7248.7248.9
12/15/2020249.6254.7248.18253.8
12/16/2020255.2261.64254.5260.4
12/17/2020262265.2258258.7
12/18/2020257.2261254.5256
12/21/2020246.6247.9237.9243.5
12/22/2020244.7251.5244.6249.4
12/23/2020250261.1249.3259.8
12/24/2020261.8268.6261.7266.4
12/29/2020270.5273.07265.8265.8
12/30/2020266.1271.3265.8268.9
12/31/2020264.1268.1263.7266.2