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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 258.4024
CLOSE 258.0888

Low

LOW 201.4

High

HIGH 309.9
DATEOPENHIGHLOWCLOSE
01/04/2022299.6305.1298.5305.1
01/05/2022305305.4301.5302.3
01/06/2022297.2301.7295.26300
01/07/2022300.3307.8299.4307.8
01/10/2022308309.4304305.4
01/11/2022308.6308.6304.5307.6
01/12/2022307.6309.9299.5299.8
01/13/2022299.4299.8294.3299
01/14/2022296.5300.1296.5297
01/17/2022299300.4298.15300
01/18/2022298.8304.2297302.7
01/19/2022299.6301.3296.6299.7
01/20/2022300301.9297.4299.6
01/21/2022295.5297289.8291.9
01/24/2022290290.85280.4281.4
01/25/2022284.2286.2280284.1
01/26/2022287.8292.7286.4287.8
01/27/2022283.6292.8283.2289.9
01/28/2022289.4290282.1282.8
01/31/2022286.1289.01283.8287.4
02/01/2022288.4291.8288.2289.4
02/02/2022292.2292.8290.2291.3
02/03/2022291295.7290.8291.2
02/04/2022292.2293.7284.2286.5
02/07/2022289291.3284.1284.1
02/08/2022284.8289.9283.4288.3
02/09/2022290.6291.1286.8288.3
02/10/2022289.2290.3285.2285.7
02/11/2022282.6284.6278.9281.1
02/14/2022277.2278.3269.11272
02/15/2022270.3278.4269.8278.4
02/16/2022279.3280.28275.08277.1
02/17/2022277.1277.52271.26272.6
02/18/2022272.9276.1271.61272.4
02/21/2022274.9276.4271271.7
02/22/2022265.7282.7265.6281
02/23/2022281.5286.6280.42282.1
02/24/2022269.9277.1265.9265.9
02/25/2022271.4281.7269.83280.9
02/28/2022275.4277.2268.4277.2
03/01/2022274.3276.6259.3259.3
03/02/2022263.8269.4257.8266.5
03/03/2022267.1269.8257.3258.2
03/04/2022255.9257.71243.7243.7
03/07/2022238243.6225.49238.9
03/08/2022229.5251.9229.1245.1
03/09/2022255261.17249259.9
03/10/2022260.6261.2252.9255.9
03/11/2022257.3263.8255.7258
03/14/2022263.5267.4261.6265
03/15/2022262.7265.8259.82261
03/16/2022268.2274.9265.8274.9
03/17/2022276.4278.2271.5276.4
03/18/2022275.5276.64271.5275
03/21/2022275.9277.7270.75272.5
03/22/2022273.9279.6272.5279.6
03/23/2022279.9281.2272.9273.6
03/24/2022274.3275.9271271.7
03/25/2022270.9271266.5267.5
03/28/2022270.1274269.1269.5
03/29/2022274.2283.4271.76280.2
03/30/2022278.9279.9272.6273.1
03/31/2022273.8276271.1272
04/01/2022273.6276.5271.2271.2
04/04/2022272.1273.47269.25270.7
04/05/2022270.2273.4268.6272.7
04/06/2022272276.6267.6270.2
04/07/2022271.5272.2265.4266.5
04/08/2022270.3272.7268.1268.8
04/11/2022269.3273.1268.64270.8
04/12/2022267.5272.9266.5271.4
04/13/2022270.4273.2268270.2
04/14/2022271.1274.4269.4274.4
04/19/2022274.2276271.7271.7
04/20/2022272.8278.9271.7277.8
04/21/2022265267.35261.38265.2
04/22/2022261.1263.2257.8257.9
04/25/2022252.9256.8252.1252.5
04/26/2022256.6257.9249.5249.7
04/27/2022250.9251245.2245.3
04/28/2022248.9251.25248.1250.2
04/29/2022252.9254.68251.25252.1
05/03/2022252259.2251.9253.5
05/04/2022254.5255248.8249.2
05/05/2022254.6255.51246.3246.9
05/06/2022246.5247.3239.8239.8
05/09/2022239.6240.8235.2235.2
05/10/2022236.9241.8236238.5
05/11/2022240.2243.7235.85242.7
05/12/2022237.6241.4235.8239.3
05/13/2022242.2248.8242.2248.7
05/16/2022247.1252.3244.6252.3
05/17/2022253.3259.35252.3258.5
05/18/2022259.7260.25254.5254.5
05/19/2022253.5253.6243.8246.7
05/20/2022249.6257.4249.6250.9
05/23/2022255.7257.8253.7257.8
05/24/2022255.2257.58252.1252.1
05/25/2022255.9256.49252.8252.8
05/26/2022253.5259.6252.3258.5
05/27/2022258.3263.59256.55262.2
05/30/2022264267.1262.5265.1
05/31/2022264.3265.2259.7259.7
06/01/2022263263254.6255.6
06/06/2022258263.4258260.2
06/07/2022258.9259.6254.9256.8
06/08/2022257.8258.6254.6256.8
06/09/2022255256.5252.2253.6
06/10/2022251.4251.9241.8242.5
06/13/2022240.1241.8235.52240.8
06/14/2022243.3244.1240241.5
06/15/2022243252.4243249.7
06/16/2022248.2248.5238.7244
06/17/2022244247.3240.7244.3
06/20/2022245.2248244246.9
06/21/2022248.4249.5245.1245.1
06/22/2022241.3242.2238.45241.2
06/23/2022240.3242.25235.4236
06/24/2022237.2245235.3244.6
06/27/2022245.7247.2244.4246.7
06/28/2022252253.1249.6250.9
06/29/2022250.1251.6245.2245.2
06/30/2022241242.4238239.5
07/01/2022238245.8237.4242.6
07/04/2022244.4245.3241.8244
07/05/2022245.5246.8233.6233.6
07/06/2022236.3238.9231.8233.2
07/07/2022237243.99237242.1
07/08/2022241.1245.2240.3244.3
07/11/2022240.9247239.75244.6
07/12/2022243.1249.3242.5249.3
07/13/2022248.6249.2241.6244.3
07/14/2022244.1245.2237.8238.4
07/15/2022240244.6238244.6
07/18/2022245.8250.1245.8248.9
07/19/2022247.5254.5246.1254.5
07/20/2022256.4256.8251.6254.7
07/21/2022255.9259.2252.3259.2
07/22/2022258.6260.5256.7256.7
07/25/2022255.4257.01252.7255.2
07/26/2022254.4256.4251.8251.8
07/27/2022254.8258.9254.03256.5
07/28/2022259.3259.3255.8256.4
07/29/2022258.5261.8257.7261
08/01/2022261.4266.4260.45263.1
08/02/2022262.1264.5260.92262.6
08/03/2022262.2266.8261.45266.8
08/04/2022267.1269.9266.1269.3
08/05/2022269269.4266.5266.5
08/08/2022273.5274.8268.7271.6
08/09/2022275.1275.1265270
08/10/2022270.8282.7270.3281.2
08/11/2022283284.4280.6281
08/12/2022281.2284.15281282.7
08/15/2022283.2284.3281.6284.3
08/16/2022284.4286.6283.8283.9
08/17/2022286.8287.9280.6282.3
08/18/2022277.4277.4269.8270.6
08/19/2022270.3272.9269.01270
08/22/2022269.5270.87262.8263.8
08/23/2022262.9265.5262263.4
08/24/2022262.3263.5256.2259.4
08/25/2022263.6263.6257258.4
08/26/2022260261.8255.5255.5
08/30/2022253.1258.6252254.7
08/31/2022256.2257.13251.2252.5
09/01/2022250250.8244.1245.4
09/02/2022246.4256.17245.6254.7
09/05/2022251.3253.62247.4253.5
09/06/2022253.7262.27252.8258
09/07/2022255256.6253.7255
09/08/2022257258.1251.7256.6
09/09/2022258.1262.87257.8262.3
09/12/2022262267.7261.15265.8
09/13/2022266.7269.9261.1262.3
09/14/2022261262.5256.3259.8
09/15/2022260.9263.8259.9262.9
09/16/2022260265.11258.1262
09/20/2022264.1266.2258.3259.3
09/21/2022257.9262256.3262
09/22/2022260262.86254.6254.9
09/23/2022255.1257244.4246.2
09/26/2022245.2245.2239.38242.3
09/27/2022244.3245.1233.4233.4
09/28/2022228.7230.5212.9220.3
09/29/2022218.2219.54208.9212.5
09/30/2022212.5221.2212.5216.5
10/03/2022212.7221.93211.32221.9
10/04/2022230235.52227.8235
10/05/2022234236.51224.6225.7
10/06/2022227.8229.9223.5224.2
10/07/2022223.1225.5220221.8
10/10/2022220.1227.8219.9223.9
10/11/2022221.2221.34212.3212.3
10/12/2022212212202.4204.1
10/13/2022202.6218.2201.4217.3
10/14/2022221.6225.6217.53218.6
10/17/2022218.2229.8217.53226.5
10/18/2022230233.8227.4227.4
10/19/2022228.5230.29221.66228
10/20/2022227233224.5229.9
10/21/2022228.2230.3224.9228.7
10/24/2022229.9235.6229.4232.3
10/25/2022234.2235.17228.35235
10/26/2022233.9236.1231.8234.1
10/27/2022232.5234.3231231.9
10/28/2022228.5231.9226.6230.5
10/31/2022230.9234.9230.02232.9
11/01/2022236.3237.9234.1235.1
11/02/2022236.4237.4233.3234.2
11/03/2022231.9233.2227.8231.3
11/04/2022233.8239.1231.5238.3
11/07/2022236.9240.8235.6239.2
11/08/2022238240.1236239.5
11/09/2022238.5239.3234.7236.3
11/10/2022235.2246.8234.5246.8
11/11/2022247254.7245.8249.2
11/14/2022250.3251.95246.3248.2
11/15/2022246.9249.1243.3246.3
11/16/2022246.4248244.5248
11/17/2022248254.3246.8253.6
11/18/2022261.7265.4258.3261.4
11/21/2022259.2261.4258.07260.5
11/22/2022260.9262.6258258.2
11/23/2022258.8261.4257.8260.2
11/24/2022260.1263.8259.7260.9
11/25/2022260.5261.3258.1260.9
11/28/2022259.5261256.4256.7
11/29/2022255260.3251.22254.4
11/30/2022255.6256.3251.6251.6
12/01/2022254.3257.6252.7255.3
12/02/2022255.9257.6252.2254.9
12/05/2022255.1259.3253.6255.1
12/06/2022254.4257.59253.5256.1
12/07/2022255.2256.9252.9253.4
12/08/2022254.6254.6251.95252.1
12/09/2022252.5255.05251254.7
12/12/2022253.1254.4251.2252
12/13/2022253.1261.9252.2258.2
12/14/2022258.2259.6257.4258.6
12/15/2022257.1257.7252.9254.1
12/16/2022253.8254.2244.1246.9
12/19/2022247.9249.3246.7247.1
12/20/2022244.8248.1243.4246.2
12/21/2022247.4253246.9253
12/22/2022253.2255.2248.4250.1
12/23/2022250252.7249.2250.6
12/28/2022252.2253.8251.1251.7
12/29/2022250.5252.8248.51252.5
12/30/2022251.8253.9249.5249.5