Legal & General Group Plc (LGENL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 228.20 | 230.30 | 226.70 | 227.10 | 227.10 | 1,808,249 |
| 27 Jun 2024 | 227.90 | 228.30 | 226.20 | 226.60 | 226.60 | 1,777,963 |
| 26 Jun 2024 | 228.70 | 229.60 | 226.20 | 227.90 | 227.90 | 2,852,157 |
| 25 Jun 2024 | 230.00 | 231.60 | 228.80 | 229.40 | 229.40 | 1,354,188 |
| 24 Jun 2024 | 231.00 | 232.15 | 229.20 | 230.85 | 230.85 | 1,400,376 |
| 21 Jun 2024 | 231.30 | 232.60 | 228.70 | 232.00 | 232.00 | 2,627,490 |
| 20 Jun 2024 | 227.60 | 231.70 | 227.60 | 231.40 | 231.40 | 2,052,565 |
| 19 Jun 2024 | 227.40 | 229.50 | 227.40 | 227.80 | 227.80 | 1,422,223 |
| 18 Jun 2024 | 229.70 | 229.80 | 225.80 | 226.85 | 226.85 | 2,487,568 |
| 17 Jun 2024 | 227.10 | 229.40 | 226.60 | 228.55 | 228.55 | 3,519,964 |
| 14 Jun 2024 | 224.15 | 227.40 | 222.80 | 225.50 | 225.50 | 3,887,656 |
| 13 Jun 2024 | 229.00 | 231.50 | 224.80 | 225.20 | 225.20 | 5,020,324 |
| 12 Jun 2024 | 233.80 | 236.10 | 228.10 | 231.10 | 231.10 | 9,328,945 |
| 11 Jun 2024 | 248.00 | 248.60 | 243.45 | 243.65 | 243.65 | 2,787,146 |
| 10 Jun 2024 | 246.70 | 248.30 | 246.05 | 246.40 | 246.40 | 1,698,515 |
| 07 Jun 2024 | 253.40 | 253.40 | 249.70 | 250.00 | 250.00 | 2,354,421 |
| 06 Jun 2024 | 249.90 | 253.65 | 249.70 | 253.60 | 253.60 | 1,966,217 |
| 05 Jun 2024 | 252.40 | 252.60 | 249.40 | 249.90 | 249.90 | 1,581,870 |
| 04 Jun 2024 | 251.45 | 252.50 | 249.70 | 250.20 | 250.20 | 2,467,758 |
| 03 Jun 2024 | 255.00 | 257.50 | 251.40 | 252.20 | 252.20 | 1,653,691 |
| 31 May 2024 | 250.70 | 253.00 | 250.05 | 250.50 | 250.50 | 2,301,684 |
| 30 May 2024 | 248.00 | 251.90 | 247.90 | 251.60 | 251.60 | 1,733,591 |
| 29 May 2024 | 251.40 | 251.50 | 247.90 | 248.50 | 248.50 | 1,519,228 |
| 28 May 2024 | 250.40 | 252.50 | 249.40 | 252.50 | 252.50 | 3,006,016 |
| 24 May 2024 | 244.00 | 248.10 | 243.50 | 248.00 | 248.00 | 2,763,154 |
| 23 May 2024 | 248.40 | 249.80 | 245.70 | 246.05 | 246.05 | 1,449,232 |
| 22 May 2024 | 250.10 | 250.10 | 247.05 | 247.60 | 247.60 | 1,433,584 |
| 21 May 2024 | 252.10 | 252.50 | 250.00 | 252.10 | 252.10 | 1,150,652 |
| 20 May 2024 | 252.90 | 253.70 | 251.90 | 252.80 | 252.80 | 767,065 |
| 17 May 2024 | 254.10 | 254.20 | 250.75 | 252.30 | 252.30 | 1,204,752 |
| 16 May 2024 | 252.40 | 253.90 | 251.40 | 253.50 | 253.50 | 2,043,238 |
| 15 May 2024 | 247.10 | 251.90 | 246.00 | 251.60 | 251.60 | 2,134,869 |
| 14 May 2024 | 245.90 | 245.90 | 242.70 | 244.60 | 244.60 | 2,296,744 |
| 13 May 2024 | 249.70 | 249.70 | 245.65 | 245.90 | 245.90 | 1,439,494 |
| 10 May 2024 | 249.80 | 249.90 | 247.55 | 248.50 | 248.50 | 1,086,836 |
| 09 May 2024 | 248.30 | 249.80 | 247.20 | 248.85 | 248.85 | 1,140,197 |
| 08 May 2024 | 247.50 | 248.90 | 246.20 | 247.80 | 247.80 | 1,354,598 |
| 07 May 2024 | 245.80 | 248.20 | 243.90 | 247.20 | 247.20 | 2,040,404 |
| 03 May 2024 | 237.40 | 241.70 | 237.00 | 240.80 | 240.80 | 1,730,189 |
| 02 May 2024 | 236.40 | 236.80 | 234.80 | 235.80 | 235.80 | 1,069,170 |
| 01 May 2024 | 236.00 | 237.30 | 235.00 | 235.10 | 235.10 | 878,911 |
| 30 Apr 2024 | 238.75 | 239.40 | 235.50 | 236.00 | 236.00 | 1,263,641 |
| 29 Apr 2024 | 236.00 | 238.20 | 235.45 | 238.15 | 238.15 | 2,362,960 |
| 26 Apr 2024 | 234.80 | 236.30 | 234.20 | 234.40 | 234.40 | 1,973,059 |
| 25 Apr 2024 | 234.10 | 238.00 | 231.40 | 233.15 | 233.15 | 3,352,561 |
| 25 Apr 2024 | 14.63 Dividend | |||||
| 24 Apr 2024 | 253.60 | 254.30 | 249.90 | 250.20 | 235.57 | 3,026,266 |
| 23 Apr 2024 | 252.30 | 254.90 | 252.30 | 254.20 | 239.34 | 3,211,175 |
| 22 Apr 2024 | 247.10 | 251.90 | 247.10 | 250.80 | 236.13 | 1,627,781 |
| 19 Apr 2024 | 243.80 | 244.95 | 241.80 | 244.20 | 229.92 | 1,421,586 |
| 18 Apr 2024 | 245.60 | 246.10 | 243.80 | 245.40 | 231.05 | 1,923,269 |
| 17 Apr 2024 | 242.20 | 245.50 | 242.20 | 244.20 | 229.92 | 2,278,230 |
| 16 Apr 2024 | 245.20 | 245.60 | 242.00 | 243.00 | 228.79 | 2,462,947 |
| 15 Apr 2024 | 248.15 | 251.70 | 247.40 | 249.80 | 235.19 | 1,111,083 |
| 12 Apr 2024 | 250.30 | 251.20 | 246.50 | 247.25 | 232.79 | 1,578,503 |
| 11 Apr 2024 | 249.90 | 251.80 | 246.40 | 248.50 | 233.97 | 2,179,133 |
| 10 Apr 2024 | 254.70 | 257.50 | 247.40 | 250.10 | 235.48 | 1,194,071 |
| 09 Apr 2024 | 252.70 | 256.50 | 250.90 | 252.20 | 237.45 | 1,084,843 |
| 08 Apr 2024 | 252.00 | 253.30 | 251.35 | 253.20 | 238.39 | 1,327,178 |
| 05 Apr 2024 | 251.50 | 252.20 | 249.35 | 251.10 | 236.42 | 1,758,298 |
| 04 Apr 2024 | 252.00 | 257.05 | 252.00 | 255.50 | 240.56 | 2,211,651 |
| 03 Apr 2024 | 250.60 | 252.20 | 249.40 | 250.50 | 235.85 | 1,307,471 |
| 02 Apr 2024 | 253.70 | 254.80 | 251.00 | 251.25 | 236.56 | 2,204,766 |
| 28 Mar 2024 | 254.70 | 255.50 | 253.10 | 254.60 | 239.71 | 1,672,565 |
| 27 Mar 2024 | 254.90 | 256.20 | 254.60 | 255.65 | 240.70 | 1,283,742 |
| 26 Mar 2024 | 253.90 | 256.60 | 252.70 | 255.90 | 240.94 | 1,269,830 |
| 25 Mar 2024 | 255.80 | 256.40 | 253.10 | 254.30 | 239.43 | 1,241,548 |
| 22 Mar 2024 | 253.20 | 257.00 | 252.90 | 256.70 | 241.69 | 2,224,644 |
| 21 Mar 2024 | 251.40 | 253.85 | 250.40 | 253.10 | 238.30 | 2,777,836 |
| 20 Mar 2024 | 247.00 | 248.80 | 245.30 | 248.65 | 234.11 | 1,453,893 |
| 19 Mar 2024 | 246.30 | 250.70 | 245.00 | 246.10 | 231.71 | 3,208,501 |
| 18 Mar 2024 | 243.85 | 247.15 | 241.30 | 247.00 | 232.56 | 2,572,921 |
| 15 Mar 2024 | 246.00 | 246.50 | 244.60 | 245.10 | 230.77 | 1,263,508 |
| 14 Mar 2024 | 245.30 | 249.30 | 244.60 | 245.65 | 231.29 | 2,014,936 |
| 13 Mar 2024 | 248.60 | 249.50 | 245.70 | 245.80 | 231.43 | 1,730,269 |
| 12 Mar 2024 | 248.90 | 249.95 | 247.80 | 248.60 | 234.06 | 1,194,242 |
| 11 Mar 2024 | 247.80 | 249.10 | 244.70 | 247.10 | 232.65 | 2,133,735 |
| 08 Mar 2024 | 245.00 | 250.60 | 244.00 | 249.70 | 235.10 | 3,883,161 |
| 07 Mar 2024 | 240.40 | 245.40 | 240.40 | 245.30 | 230.96 | 3,104,561 |
| 06 Mar 2024 | 241.90 | 243.70 | 233.30 | 242.30 | 228.13 | 4,875,451 |
| 05 Mar 2024 | 242.10 | 245.30 | 241.00 | 245.00 | 230.67 | 2,258,099 |
| 04 Mar 2024 | 241.85 | 243.40 | 240.80 | 243.25 | 229.03 | 1,499,370 |
| 01 Mar 2024 | 244.20 | 245.50 | 240.90 | 243.20 | 228.98 | 2,785,384 |
| 29 Feb 2024 | 240.20 | 244.50 | 240.00 | 242.50 | 228.32 | 1,593,108 |
| 28 Feb 2024 | 241.50 | 242.20 | 237.80 | 239.50 | 225.50 | 1,698,365 |
| 27 Feb 2024 | 242.00 | 242.80 | 238.70 | 240.70 | 226.63 | 1,165,132 |
| 26 Feb 2024 | 240.80 | 242.60 | 239.30 | 241.95 | 227.80 | 1,647,601 |
| 23 Feb 2024 | 241.50 | 241.75 | 238.75 | 240.80 | 226.72 | 990,448 |
| 22 Feb 2024 | 241.50 | 243.00 | 239.60 | 241.20 | 227.10 | 959,096 |
| 21 Feb 2024 | 241.10 | 241.80 | 239.60 | 239.85 | 225.83 | 1,458,768 |
| 20 Feb 2024 | 238.25 | 244.05 | 237.80 | 241.90 | 227.76 | 1,712,010 |
| 19 Feb 2024 | 239.90 | 240.50 | 237.60 | 238.70 | 224.74 | 1,377,684 |
| 16 Feb 2024 | 239.80 | 240.20 | 237.80 | 239.50 | 225.50 | 1,685,874 |
| 15 Feb 2024 | 237.60 | 238.00 | 234.90 | 237.70 | 223.80 | 1,531,264 |
| 14 Feb 2024 | 232.30 | 237.35 | 232.30 | 235.30 | 221.54 | 2,270,749 |
| 13 Feb 2024 | 234.65 | 235.45 | 229.50 | 230.10 | 216.65 | 2,594,931 |
| 12 Feb 2024 | 234.60 | 236.70 | 233.40 | 236.20 | 222.39 | 1,572,806 |
| 09 Feb 2024 | 239.00 | 239.00 | 232.40 | 233.00 | 219.38 | 4,176,797 |
| 08 Feb 2024 | 243.90 | 245.90 | 242.60 | 242.60 | 228.41 | 2,434,887 |
| 07 Feb 2024 | 251.30 | 252.50 | 243.30 | 243.30 | 229.07 | 1,991,094 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.