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
LGEN.L: Legal & General Group Plc Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 234.8335
CLOSE 234.7438
Low
LOW 203.1
High
HIGH 269.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 251.1 | 255.83 | 251 | 252.1 |
| 01/04/2023 | 253.7 | 257.5 | 253.6 | 256.8 |
| 01/05/2023 | 256.1 | 258.8 | 255.2 | 258 |
| 01/06/2023 | 259.4 | 259.71 | 255.7 | 258.4 |
| 01/09/2023 | 259.3 | 263.2 | 259 | 261 |
| 01/10/2023 | 258.8 | 259.8 | 256.6 | 258.3 |
| 01/11/2023 | 257.2 | 257.2 | 248.4 | 252.2 |
| 01/12/2023 | 254 | 260.31 | 253.45 | 259.6 |
| 01/13/2023 | 260.5 | 261.9 | 258.4 | 258.9 |
| 01/16/2023 | 259.6 | 259.9 | 256.4 | 258.6 |
| 01/17/2023 | 258.4 | 259.91 | 256.3 | 257.5 |
| 01/18/2023 | 256.5 | 260.8 | 256.1 | 259.1 |
| 01/19/2023 | 259 | 259.7 | 253.1 | 253.2 |
| 01/20/2023 | 254.2 | 256.5 | 253.6 | 254.9 |
| 01/23/2023 | 255.7 | 259 | 255.3 | 256.8 |
| 01/24/2023 | 257.7 | 261.08 | 256.5 | 259.6 |
| 01/25/2023 | 260.4 | 261.8 | 257.75 | 258.8 |
| 01/26/2023 | 262 | 262 | 258.6 | 259.8 |
| 01/27/2023 | 260.4 | 261.4 | 257.9 | 260.8 |
| 01/30/2023 | 257.8 | 258.7 | 252.2 | 256 |
| 01/31/2023 | 254 | 256 | 252 | 254 |
| 02/01/2023 | 254.5 | 255.5 | 253.55 | 254.9 |
| 02/02/2023 | 256 | 261.1 | 255.8 | 259.8 |
| 02/03/2023 | 259.8 | 261.3 | 257.6 | 261.3 |
| 02/06/2023 | 260.1 | 260.2 | 255 | 256.7 |
| 02/07/2023 | 257.5 | 257.79 | 253.4 | 254.1 |
| 02/08/2023 | 255.2 | 256.6 | 253.3 | 253.3 |
| 02/09/2023 | 254 | 257.4 | 253.7 | 256 |
| 02/10/2023 | 255.2 | 255.7 | 250.5 | 253.6 |
| 02/13/2023 | 254.2 | 255.5 | 252.8 | 254.9 |
| 02/14/2023 | 256.4 | 257.1 | 254 | 254.7 |
| 02/15/2023 | 255.2 | 258.7 | 254.1 | 258.3 |
| 02/16/2023 | 259.6 | 261.8 | 258.2 | 259.5 |
| 02/17/2023 | 258.1 | 260.6 | 255.8 | 260 |
| 02/20/2023 | 260.9 | 261.26 | 258.65 | 259.5 |
| 02/21/2023 | 259 | 259.3 | 255.4 | 255.4 |
| 02/22/2023 | 252.7 | 254.6 | 250.3 | 251.8 |
| 02/23/2023 | 251.8 | 255.6 | 251.8 | 253.4 |
| 02/24/2023 | 254.1 | 256.3 | 252.6 | 253.5 |
| 02/27/2023 | 255.9 | 258.1 | 255.4 | 256.5 |
| 02/28/2023 | 255.9 | 260.2 | 254.2 | 255.9 |
| 03/01/2023 | 255.2 | 258.2 | 253.5 | 257.1 |
| 03/02/2023 | 257 | 258.2 | 254.47 | 255.5 |
| 03/03/2023 | 258.1 | 264.4 | 256.1 | 263.9 |
| 03/06/2023 | 265.1 | 267.9 | 261.21 | 263.6 |
| 03/07/2023 | 263.7 | 269.4 | 263.5 | 265.8 |
| 03/08/2023 | 263 | 266 | 258 | 261.5 |
| 03/09/2023 | 261.9 | 264.6 | 259.95 | 263.2 |
| 03/10/2023 | 258.6 | 259.4 | 250.5 | 252 |
| 03/13/2023 | 252 | 253.2 | 239.7 | 241.3 |
| 03/14/2023 | 240.1 | 248.1 | 238.1 | 244 |
| 03/15/2023 | 242.8 | 243.2 | 228.95 | 230 |
| 03/16/2023 | 233.9 | 238.5 | 229.2 | 234.4 |
| 03/17/2023 | 235.4 | 238.3 | 225.35 | 226.6 |
| 03/20/2023 | 220.9 | 230.8 | 215.6 | 230.5 |
| 03/21/2023 | 235.1 | 239.7 | 233.9 | 237.6 |
| 03/22/2023 | 237.1 | 238.1 | 235 | 235.5 |
| 03/23/2023 | 235 | 235.4 | 228.9 | 228.9 |
| 03/24/2023 | 228 | 229.6 | 221.8 | 229.4 |
| 03/27/2023 | 233.2 | 234.6 | 228.1 | 229.4 |
| 03/28/2023 | 232.5 | 233.4 | 227.45 | 229.6 |
| 03/29/2023 | 231.4 | 237.2 | 229.8 | 236.8 |
| 03/30/2023 | 238.2 | 243.32 | 237.8 | 241.8 |
| 03/31/2023 | 241.6 | 242.7 | 237.9 | 238.9 |
| 04/03/2023 | 239.4 | 241.7 | 238 | 238 |
| 04/04/2023 | 239.7 | 241.7 | 236.9 | 237.1 |
| 04/05/2023 | 237.9 | 238.21 | 234.8 | 234.8 |
| 04/06/2023 | 236.8 | 242.5 | 236.78 | 242 |
| 04/11/2023 | 244.2 | 248.5 | 243.1 | 248.5 |
| 04/12/2023 | 249.5 | 251.25 | 246.9 | 246.9 |
| 04/13/2023 | 247.6 | 249.2 | 247 | 249.1 |
| 04/14/2023 | 249.2 | 252 | 247 | 250.1 |
| 04/17/2023 | 251.2 | 252 | 248 | 249 |
| 04/18/2023 | 250.4 | 254 | 249.92 | 252.4 |
| 04/19/2023 | 252.1 | 254.2 | 251.2 | 253.3 |
| 04/20/2023 | 254.8 | 255.5 | 252.83 | 253.8 |
| 04/21/2023 | 252.6 | 255.93 | 251.4 | 254.1 |
| 04/24/2023 | 252.7 | 255.5 | 251.8 | 254.8 |
| 04/25/2023 | 253.2 | 253.9 | 250.7 | 251.4 |
| 04/26/2023 | 250.6 | 254.2 | 249.6 | 253 |
| 04/27/2023 | 239 | 239.7 | 235 | 235 |
| 04/28/2023 | 236.4 | 236.9 | 230.6 | 234.1 |
| 05/02/2023 | 234 | 236.8 | 227.8 | 227.8 |
| 05/03/2023 | 230 | 233 | 228.5 | 231.6 |
| 05/04/2023 | 231.5 | 231.82 | 222.3 | 224.1 |
| 05/05/2023 | 226.3 | 229.3 | 225.2 | 228.3 |
| 05/09/2023 | 229.5 | 229.9 | 225 | 226.1 |
| 05/10/2023 | 227.7 | 229.4 | 225.1 | 226.1 |
| 05/11/2023 | 226.7 | 229.7 | 225.18 | 229.7 |
| 05/12/2023 | 230.8 | 245.13 | 229.4 | 230.8 |
| 05/15/2023 | 232.7 | 234.2 | 230.8 | 232.7 |
| 05/16/2023 | 233 | 233.42 | 229.7 | 230 |
| 05/17/2023 | 228.6 | 230.97 | 228 | 230.4 |
| 05/18/2023 | 232.8 | 234 | 231.9 | 232.8 |
| 05/19/2023 | 233.3 | 237.6 | 232.94 | 235.2 |
| 05/22/2023 | 235.2 | 236.6 | 233.73 | 236.6 |
| 05/23/2023 | 236.7 | 238.8 | 235.7 | 237.5 |
| 05/24/2023 | 235.3 | 243.93 | 227.4 | 229.6 |
| 05/25/2023 | 230.5 | 230.8 | 225.1 | 228 |
| 05/26/2023 | 229 | 229.76 | 224.6 | 228.1 |
| 05/30/2023 | 229 | 232.5 | 227.91 | 230.3 |
| 05/31/2023 | 228.9 | 232.2 | 228 | 228.1 |
| 06/01/2023 | 229.1 | 231.37 | 226.79 | 228.8 |
| 06/02/2023 | 230 | 246.23 | 229.7 | 236 |
| 06/05/2023 | 237.7 | 239.9 | 234.38 | 234.4 |
| 06/06/2023 | 234.1 | 241.2 | 234 | 240.3 |
| 06/07/2023 | 240.2 | 241.17 | 238.5 | 238.9 |
| 06/08/2023 | 239.8 | 241.3 | 236.6 | 238 |
| 06/09/2023 | 238.3 | 240.7 | 237.7 | 239.4 |
| 06/12/2023 | 241.9 | 243.1 | 239.9 | 240.4 |
| 06/13/2023 | 242 | 242.91 | 234.5 | 235.7 |
| 06/14/2023 | 235.5 | 238.9 | 234.85 | 238 |
| 06/15/2023 | 236.4 | 237.24 | 230.1 | 232 |
| 06/16/2023 | 233 | 236 | 229.77 | 230.4 |
| 06/19/2023 | 229 | 231.9 | 228.4 | 228.8 |
| 06/20/2023 | 228 | 231.3 | 227.4 | 229.2 |
| 06/21/2023 | 226.1 | 228.76 | 225.19 | 225.5 |
| 06/22/2023 | 223.4 | 226.4 | 222.77 | 223 |
| 06/23/2023 | 221.6 | 223.6 | 220.3 | 223 |
| 06/26/2023 | 223.5 | 225.56 | 221 | 224.9 |
| 06/27/2023 | 227.2 | 228.5 | 224.8 | 226.5 |
| 06/28/2023 | 226.1 | 229.4 | 226.1 | 227.7 |
| 06/29/2023 | 227 | 227.7 | 224 | 224.4 |
| 06/30/2023 | 225.4 | 228.9 | 225 | 227.3 |
| 07/03/2023 | 228.6 | 231.1 | 228.1 | 229.3 |
| 07/04/2023 | 230.1 | 230.5 | 228.2 | 228.4 |
| 07/05/2023 | 226.2 | 226.8 | 222.3 | 223.6 |
| 07/06/2023 | 223 | 223 | 218.5 | 218.7 |
| 07/07/2023 | 218.6 | 221.7 | 217.9 | 220.8 |
| 07/10/2023 | 219.8 | 223.5 | 219.1 | 222.5 |
| 07/11/2023 | 223.5 | 226.9 | 222.85 | 226.4 |
| 07/12/2023 | 226.9 | 231.4 | 226.5 | 228.9 |
| 07/13/2023 | 228.3 | 229.6 | 225.1 | 227.5 |
| 07/14/2023 | 226.1 | 226.5 | 223.8 | 223.8 |
| 07/17/2023 | 223.9 | 225.44 | 222.9 | 223.9 |
| 07/18/2023 | 223 | 226.7 | 222.2 | 226.6 |
| 07/19/2023 | 231.2 | 238.4 | 230.84 | 236.8 |
| 07/20/2023 | 237.2 | 239.6 | 234.27 | 234.9 |
| 07/21/2023 | 236 | 236.5 | 230.7 | 231.7 |
| 07/24/2023 | 230.5 | 236 | 230.3 | 233.8 |
| 07/25/2023 | 233 | 236.2 | 232.8 | 235.2 |
| 07/26/2023 | 234.6 | 236.6 | 233 | 236.6 |
| 07/27/2023 | 238.3 | 238.3 | 235.3 | 237.6 |
| 07/28/2023 | 237.2 | 238.1 | 232.9 | 234.4 |
| 07/31/2023 | 233.9 | 234.5 | 231.9 | 233.4 |
| 08/01/2023 | 232.4 | 232.56 | 229.7 | 230.4 |
| 08/02/2023 | 227.8 | 230.4 | 224.03 | 224.7 |
| 08/03/2023 | 224 | 228.2 | 223.4 | 226.2 |
| 08/04/2023 | 226.8 | 228.85 | 225.3 | 228.3 |
| 08/07/2023 | 227.8 | 229.9 | 227.4 | 228.8 |
| 08/08/2023 | 227.5 | 229.6 | 226.85 | 227.6 |
| 08/09/2023 | 229.7 | 230.5 | 228.2 | 228.9 |
| 08/10/2023 | 230.2 | 234.4 | 229.5 | 233 |
| 08/11/2023 | 231.8 | 233.1 | 229.55 | 230.1 |
| 08/14/2023 | 230.5 | 234.4 | 230 | 233.1 |
| 08/15/2023 | 234 | 234.5 | 222.9 | 226.1 |
| 08/16/2023 | 224.6 | 229.55 | 221.1 | 222 |
| 08/17/2023 | 221 | 222.4 | 219.8 | 220 |
| 08/18/2023 | 219.1 | 220.6 | 216.9 | 218.5 |
| 08/21/2023 | 217.5 | 219.62 | 217 | 217.3 |
| 08/22/2023 | 218.1 | 220.81 | 216.8 | 218.8 |
| 08/23/2023 | 219.9 | 222.93 | 219.4 | 220 |
| 08/24/2023 | 216.8 | 218.1 | 214.3 | 214.4 |
| 08/25/2023 | 214.7 | 216.91 | 212.64 | 212.7 |
| 08/29/2023 | 215.5 | 220.6 | 215.5 | 220.3 |
| 08/30/2023 | 221.3 | 222.9 | 219.5 | 219.5 |
| 08/31/2023 | 219.9 | 221.1 | 218.7 | 218.7 |
| 09/01/2023 | 219.3 | 219.9 | 218.1 | 218.6 |
| 09/04/2023 | 219.8 | 220.6 | 215.7 | 216.3 |
| 09/05/2023 | 214.7 | 217.81 | 214.1 | 216 |
| 09/06/2023 | 214.7 | 215.1 | 212.6 | 213.9 |
| 09/07/2023 | 212.6 | 214.8 | 211.95 | 213.6 |
| 09/08/2023 | 214 | 216.6 | 212.3 | 216.6 |
| 09/11/2023 | 218.3 | 221.02 | 218.3 | 220 |
| 09/12/2023 | 220.4 | 222.8 | 219.5 | 220.5 |
| 09/13/2023 | 220 | 224.6 | 220 | 224 |
| 09/14/2023 | 224.3 | 227.9 | 221.5 | 227.3 |
| 09/15/2023 | 229.6 | 231.4 | 227.97 | 229.3 |
| 09/18/2023 | 227.5 | 230.2 | 224.5 | 224.9 |
| 09/19/2023 | 225.5 | 229.5 | 225.23 | 226.4 |
| 09/20/2023 | 227.3 | 231.6 | 227 | 230.5 |
| 09/21/2023 | 227.3 | 232.8 | 227.1 | 229.1 |
| 09/22/2023 | 227.5 | 228.63 | 226 | 226.5 |
| 09/25/2023 | 225.3 | 226.3 | 222.6 | 224.1 |
| 09/26/2023 | 222.8 | 227.1 | 222.6 | 225.2 |
| 09/27/2023 | 224.9 | 226.1 | 221.7 | 223 |
| 09/28/2023 | 222.3 | 223.13 | 220.4 | 221.8 |
| 09/29/2023 | 223.1 | 224.5 | 221.8 | 222.5 |
| 10/02/2023 | 223 | 223.9 | 215.7 | 215.7 |
| 10/03/2023 | 215 | 217.3 | 212.9 | 212.9 |
| 10/04/2023 | 210 | 213.2 | 208 | 209.6 |
| 10/05/2023 | 210 | 212.2 | 209.3 | 210.4 |
| 10/06/2023 | 209.3 | 220.7 | 209.3 | 217.1 |
| 10/09/2023 | 216.2 | 216.83 | 213.9 | 214.3 |
| 10/10/2023 | 216.7 | 219.72 | 212.7 | 219.1 |
| 10/11/2023 | 218.5 | 221.2 | 217.8 | 220.1 |
| 10/12/2023 | 218.8 | 223.4 | 218.8 | 220.9 |
| 10/13/2023 | 218.8 | 222.1 | 216.2 | 216.3 |
| 10/16/2023 | 219.3 | 220 | 215.3 | 218.3 |
| 10/17/2023 | 218.5 | 220.1 | 216.8 | 217.2 |
| 10/18/2023 | 215.8 | 219.4 | 214.8 | 215.1 |
| 10/19/2023 | 214.8 | 214.9 | 211.6 | 211.8 |
| 10/20/2023 | 210.3 | 211.4 | 207 | 208.2 |
| 10/23/2023 | 208.5 | 209.8 | 205.53 | 208.2 |
| 10/24/2023 | 208.5 | 209.8 | 205.18 | 205.8 |
| 10/25/2023 | 206 | 207.1 | 203.1 | 206.7 |
| 10/26/2023 | 206 | 209.1 | 204 | 208 |
| 10/27/2023 | 207.1 | 210.4 | 206.67 | 207.5 |
| 10/30/2023 | 208.8 | 211.8 | 208.32 | 209.5 |
| 10/31/2023 | 210.3 | 213.9 | 207.9 | 211.4 |
| 11/01/2023 | 212.6 | 216.3 | 207.9 | 214.8 |
| 11/02/2023 | 216.3 | 222.5 | 213.6 | 222.5 |
| 11/03/2023 | 224 | 225.7 | 221.6 | 222.7 |
| 11/06/2023 | 223 | 225.8 | 220.6 | 222.1 |
| 11/07/2023 | 219.8 | 223.6 | 219.8 | 221.8 |
| 11/08/2023 | 220.3 | 221.3 | 217.1 | 220.7 |
| 11/09/2023 | 219.4 | 223.8 | 218.4 | 222.9 |
| 11/10/2023 | 222.2 | 224.5 | 218.9 | 220.5 |
| 11/13/2023 | 221.5 | 225.3 | 218.9 | 225.1 |
| 11/14/2023 | 225.1 | 227.2 | 222.4 | 226.8 |
| 11/15/2023 | 227.9 | 231.3 | 225.5 | 229.1 |
| 11/16/2023 | 228.6 | 230.3 | 225.7 | 226.1 |
| 11/17/2023 | 226.5 | 230.8 | 224.5 | 229.6 |
| 11/20/2023 | 230.1 | 232 | 229.42 | 232 |
| 11/21/2023 | 232.9 | 232.9 | 228.3 | 229 |
| 11/22/2023 | 229.7 | 231.4 | 227 | 227.6 |
| 11/23/2023 | 228.1 | 228.8 | 225.6 | 227.6 |
| 11/24/2023 | 229 | 229.5 | 226.1 | 229 |
| 11/27/2023 | 229 | 230.24 | 227.9 | 228.1 |
| 11/28/2023 | 225.7 | 229.5 | 225 | 225.2 |
| 11/29/2023 | 226 | 229.7 | 225.4 | 228.5 |
| 11/30/2023 | 229.2 | 230.82 | 227.5 | 229.3 |
| 12/01/2023 | 228.1 | 230.2 | 225.6 | 227.5 |
| 12/04/2023 | 226.9 | 229 | 226.3 | 227.4 |
| 12/05/2023 | 224.9 | 228.86 | 224.9 | 228 |
| 12/06/2023 | 230.2 | 235.89 | 226.6 | 235.7 |
| 12/07/2023 | 234.2 | 240.4 | 232.7 | 239.7 |
| 12/08/2023 | 241.5 | 242.1 | 238.1 | 240.9 |
| 12/11/2023 | 240.9 | 242.2 | 237.6 | 240.3 |
| 12/12/2023 | 242.7 | 244.7 | 238.8 | 244.7 |
| 12/13/2023 | 242.7 | 246.2 | 241.3 | 241.9 |
| 12/14/2023 | 245.3 | 249.7 | 240.4 | 245.9 |
| 12/15/2023 | 247 | 249.2 | 245.6 | 246.5 |
| 12/18/2023 | 243.9 | 248 | 243.5 | 244.9 |
| 12/19/2023 | 245 | 246.8 | 243.3 | 245.7 |
| 12/20/2023 | 250.4 | 252.3 | 244.2 | 251.2 |
| 12/21/2023 | 252.8 | 252.8 | 247.4 | 248.6 |
| 12/22/2023 | 247.9 | 250.9 | 247.1 | 250.1 |
| 12/27/2023 | 250.1 | 251.9 | 248.9 | 251.3 |
| 12/28/2023 | 252.1 | 253.1 | 249.95 | 251.3 |
| 12/29/2023 | 251.7 | 252.2 | 250.7 | 251.1 |