Legal & General

LGEN
🏛️ uk →
238.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 295.40 297.60 295.20 297.50 2.0M
2021-12-30 297.80 298.60 296.20 296.70 3.1M
2021-12-29 298.00 299.60 296.20 298.40 6.4M
2021-12-24 296.60 297.60 295.51 296.70 1.9M
2021-12-23 293.20 297.10 292.10 295.70 7.0M
2021-12-22 288.80 292.30 287.31 292.30 6.0M
2021-12-21 287.20 289.70 285.21 289.00 6.0M
2021-12-20 281.00 285.97 279.89 283.70 12.9M
2021-12-17 290.90 292.60 285.80 287.30 14.0M
2021-12-16 292.60 294.80 288.50 292.00 21.0M
2021-12-15 290.00 291.30 288.20 288.50 6.7M
2021-12-14 289.70 291.80 288.10 288.80 7.8M
2021-12-13 293.90 294.90 287.17 288.20 6.5M
2021-12-10 292.80 295.88 291.90 292.80 5.7M
2021-12-09 295.50 296.00 291.10 294.20 7.2M
2021-12-08 293.00 295.70 289.60 295.40 8.2M
2021-12-07 291.50 294.00 290.90 292.50 8.3M
2021-12-06 288.00 290.30 286.10 289.40 6.4M
2021-12-03 286.00 287.92 284.30 285.90 11.1M
2021-12-02 283.70 284.90 281.80 283.50 9.5M
2021-12-01 284.00 289.50 283.30 286.50 9.8M
2021-11-30 281.80 284.50 279.80 281.90 28.7M
2021-11-29 285.10 287.30 283.40 284.90 11.2M
2021-11-26 288.00 291.70 282.10 282.70 38.5M
2021-11-25 298.00 298.30 296.60 297.90 6.5M
2021-11-24 294.90 298.97 293.00 297.60 11.6M
2021-11-23 291.60 297.00 291.60 294.80 9.0M
2021-11-22 292.60 295.20 291.50 294.30 7.2M
2021-11-19 295.00 295.00 287.70 291.80 11.9M
2021-11-18 293.40 294.70 292.80 294.00 6.6M
2021-11-17 292.20 295.10 292.20 293.40 11.5M
2021-11-16 291.80 294.70 290.70 293.00 8.6M
2021-11-15 291.80 296.60 291.20 293.50 6.3M
2021-11-12 295.30 296.20 292.30 294.30 14.0M
2021-11-11 294.30 296.70 293.10 295.20 10.4M
2021-11-10 289.10 293.50 288.90 293.50 17.2M
2021-11-09 290.90 292.30 288.90 288.90 21.9M
2021-11-08 291.80 293.00 289.70 292.50 12.9M
2021-11-05 290.90 295.13 290.10 293.00 11.4M
2021-11-04 294.10 294.10 290.10 291.80 17.6M
2021-11-03 290.70 293.30 289.60 292.70 10.1M
2021-11-02 292.40 294.10 290.30 292.80 13.1M
2021-11-01 289.00 293.80 289.00 292.40 9.2M
2021-10-29 288.30 290.80 287.40 288.90 9.5M
2021-10-28 287.20 290.15 286.49 289.60 8.4M
2021-10-27 288.00 288.30 283.90 288.10 14.0M
2021-10-26 282.40 288.80 280.70 288.80 16.5M
2021-10-25 283.30 284.56 281.20 282.30 5.7M
2021-10-22 280.60 285.50 278.40 281.90 10.3M
2021-10-21 279.10 280.60 275.80 279.90 14.0M
2021-10-20 275.40 275.55 272.50 274.80 9.2M
2021-10-19 274.90 276.59 272.60 276.20 8.6M
2021-10-18 278.50 280.30 274.30 276.30 10.6M
2021-10-15 281.75 284.00 277.70 279.10 8.6M
2021-10-14 283.10 284.90 280.98 281.50 15.7M
2021-10-13 280.30 282.60 278.35 281.80 6.5M
2021-10-12 280.90 282.30 278.90 281.90 8.7M
2021-10-11 281.70 284.20 280.98 284.20 5.2M
2021-10-08 283.10 284.20 281.70 283.10 7.3M
2021-10-07 284.80 285.70 282.00 282.90 16.6M
2021-10-06 283.30 283.50 277.50 281.30 10.1M
2021-10-05 279.30 286.00 278.70 284.80 8.0M
2021-10-04 278.30 283.10 277.60 278.50 5.4M
2021-10-01 276.10 279.90 273.50 279.30 7.2M
2021-09-30 282.40 283.90 279.90 281.10 12.2M
2021-09-29 279.60 281.20 279.20 280.70 6.8M
2021-09-28 282.80 283.20 277.90 278.70 15.7M
2021-09-27 282.30 282.80 279.90 281.80 6.0M
2021-09-24 282.60 282.64 278.10 278.70 8.7M
2021-09-23 283.60 285.40 280.70 283.40 8.6M
2021-09-22 274.50 281.56 274.50 280.60 9.8M
2021-09-21 270.50 276.10 270.29 271.50 8.5M
2021-09-20 275.80 276.97 268.50 268.80 15.8M
2021-09-17 285.90 286.40 278.55 280.00 20.4M
2021-09-16 281.40 283.90 280.60 283.80 11.1M
2021-09-15 278.10 282.17 278.00 280.00 9.4M
2021-09-14 279.40 280.80 276.90 277.90 7.7M
2021-09-13 276.10 280.70 275.45 279.90 6.8M
2021-09-10 276.30 278.50 274.00 274.50 6.2M
2021-09-09 273.20 276.00 271.80 274.70 8.0M
2021-09-08 275.30 278.70 272.30 276.40 7.4M
2021-09-07 282.80 283.60 275.90 276.60 28.3M
2021-09-06 280.60 284.70 280.25 283.40 16.2M
2021-09-03 277.60 280.50 277.30 279.00 11.6M
2021-09-02 272.90 276.70 272.50 276.60 7.6M
2021-09-01 272.00 274.10 270.60 272.80 10.5M
2021-08-31 270.90 271.50 265.60 270.20 10.9M
2021-08-27 269.70 271.50 267.40 270.00 5.9M
2021-08-26 270.70 272.30 269.50 270.40 4.9M
2021-08-25 268.20 272.50 268.00 272.10 6.1M
2021-08-24 266.30 269.30 265.00 268.60 5.8M
2021-08-23 265.00 267.10 264.90 265.60 4.5M
2021-08-20 262.20 263.20 260.90 262.50 12.5M
2021-08-19 265.20 265.80 261.36 262.00 8.9M
2021-08-18 270.00 270.40 263.75 268.10 7.1M
2021-08-17 269.00 270.30 265.80 268.00 6.6M
2021-08-16 274.30 274.40 268.80 270.40 7.5M
2021-08-13 273.20 276.20 271.90 274.00 5.9M
2021-08-12 274.40 276.40 271.50 272.60 10.7M
2021-08-11 279.20 280.90 277.30 279.70 9.6M
2021-08-10 276.60 278.50 275.20 277.30 7.7M
2021-08-09 276.50 278.00 274.90 276.60 9.1M
2021-08-06 272.00 277.20 269.50 276.40 16.2M
2021-08-05 271.90 273.10 268.20 271.50 14.9M
2021-08-04 263.00 272.50 263.00 271.50 28.3M
2021-08-03 265.40 266.60 261.10 263.80 12.3M
2021-08-02 264.10 267.30 263.80 265.00 8.2M
2021-07-30 263.90 266.29 261.40 261.40 15.2M
2021-07-29 263.60 267.79 263.10 265.80 11.6M
2021-07-28 259.80 264.60 259.60 262.20 7.6M
2021-07-27 263.70 264.30 258.20 260.30 10.3M
2021-07-26 262.30 267.10 260.10 265.70 5.0M
2021-07-23 264.50 266.20 262.70 263.90 6.7M
2021-07-22 264.50 267.40 261.90 262.70 5.6M
2021-07-21 255.30 263.99 253.85 263.50 9.6M
2021-07-20 253.90 257.20 250.20 254.50 16.4M
2021-07-19 258.00 259.00 248.95 250.60 15.6M
2021-07-16 264.60 266.00 259.50 261.50 9.4M
2021-07-15 265.00 266.40 261.30 262.80 9.2M
2021-07-14 266.20 268.30 264.40 265.60 10.7M
2021-07-13 269.40 272.20 268.50 268.50 12.0M
2021-07-12 264.60 270.40 262.60 268.10 10.6M
2021-07-09 258.70 266.30 257.90 265.80 15.5M
2021-07-08 259.20 259.90 254.70 257.10 15.1M
2021-07-07 262.10 263.00 259.05 261.90 10.7M
2021-07-06 265.40 266.60 259.95 261.50 10.3M
2021-07-05 262.20 266.80 261.70 266.20 6.0M
2021-07-02 264.70 267.60 261.20 261.50 15.7M
2021-07-01 262.00 264.20 260.30 264.20 13.5M
2021-06-30 260.80 262.20 256.30 257.60 12.9M
2021-06-29 260.10 266.90 259.10 260.60 10.2M
2021-06-28 264.90 265.60 260.50 260.70 7.9M
2021-06-25 264.30 265.80 260.80 265.80 12.4M
2021-06-24 266.70 267.10 262.70 263.30 19.5M
2021-06-23 268.70 269.50 266.20 266.30 11.1M
2021-06-22 272.70 273.00 268.50 269.50 8.9M
2021-06-21 269.10 272.10 266.10 272.10 8.3M
2021-06-18 277.80 279.10 269.90 270.80 17.5M
2021-06-17 279.70 281.80 277.80 279.30 9.7M
2021-06-16 281.80 284.00 278.30 281.20 9.0M
2021-06-15 279.50 282.00 278.40 280.40 6.1M
2021-06-14 280.30 282.20 276.90 276.90 4.8M
2021-06-11 273.50 278.90 272.60 278.30 7.2M
2021-06-10 276.00 276.80 272.88 273.50 6.4M
2021-06-09 280.40 281.60 274.10 274.10 7.8M
2021-06-08 282.20 284.30 279.40 281.50 6.4M
2021-06-07 281.40 285.60 280.40 282.80 7.2M
2021-06-04 282.60 283.60 278.20 279.10 6.4M
2021-06-03 284.80 285.16 281.19 283.70 8.2M
2021-06-02 284.80 286.50 283.60 284.40 8.8M
2021-06-01 284.50 286.70 283.00 284.30 10.7M
2021-05-28 286.50 289.20 284.30 284.30 13.7M
2021-05-27 277.70 285.10 277.00 283.00 12.8M
2021-05-26 279.70 281.20 274.95 278.70 7.0M
2021-05-25 283.00 283.64 278.50 279.70 5.3M
2021-05-24 280.70 282.30 279.00 282.30 4.2M
2021-05-21 278.50 281.60 276.70 280.10 9.1M
2021-05-20 280.00 281.10 274.20 278.60 7.2M
2021-05-19 277.60 279.28 273.10 277.10 8.8M
2021-05-18 284.00 293.26 279.30 280.50 7.5M
2021-05-17 283.80 285.00 279.70 280.20 5.3M
2021-05-14 280.00 282.80 276.79 282.80 8.8M
2021-05-13 277.70 279.50 270.30 278.00 11.7M
2021-05-12 279.00 283.30 277.90 281.70 7.3M
2021-05-11 284.00 285.30 279.50 280.30 15.2M
2021-05-10 287.00 289.30 285.00 288.40 12.4M
2021-05-07 283.80 286.40 281.67 284.80 10.5M
2021-05-06 275.20 281.30 273.50 281.30 11.1M
2021-05-05 271.20 274.60 270.57 273.70 9.3M
2021-05-04 273.90 276.00 268.90 270.00 10.3M
2021-04-30 271.70 274.20 270.80 272.40 11.9M
2021-04-29 276.40 276.73 270.95 272.00 8.2M
2021-04-28 273.20 277.50 272.64 274.30 11.2M
2021-04-27 278.60 278.60 270.60 272.10 12.2M
2021-04-26 272.60 275.00 270.42 274.70 5.3M
2021-04-23 270.20 272.50 268.40 272.50 7.7M
2021-04-22 273.00 273.00 268.90 271.80 10.0M
2021-04-21 271.00 274.19 268.40 271.10 12.1M
2021-04-20 277.70 277.70 269.00 269.40 10.9M
2021-04-19 278.60 280.09 275.70 277.10 7.7M
2021-04-16 277.60 281.10 276.55 279.00 11.8M
2021-04-15 279.90 280.70 275.50 276.10 15.1M
2021-04-14 294.00 294.20 289.70 290.70 13.4M
2021-04-13 295.90 299.20 293.80 293.80 11.4M
2021-04-12 295.70 298.90 293.95 296.20 13.0M
2021-04-09 295.00 298.55 293.60 296.40 12.5M
2021-04-08 296.60 298.83 293.10 293.50 15.9M
2021-04-07 289.20 298.20 288.20 295.70 21.8M
2021-04-06 285.30 292.23 284.50 289.20 16.9M
2021-04-01 279.50 285.00 279.10 283.50 7.9M
2021-03-31 284.60 285.13 279.10 279.10 16.1M
2021-03-30 279.60 285.75 278.97 285.60 10.9M
2021-03-29 277.10 280.19 275.70 275.80 8.3M
2021-03-26 277.70 282.00 275.90 277.50 9.9M
2021-03-25 270.00 276.00 269.20 275.50 13.2M
2021-03-24 269.80 274.20 268.60 272.60 9.4M
2021-03-23 270.60 274.00 269.00 273.10 9.7M
2021-03-22 276.50 277.50 270.40 272.10 12.8M
2021-03-19 284.30 285.40 277.50 277.90 31.0M
2021-03-18 282.00 289.09 279.50 287.00 17.5M
2021-03-17 290.10 290.90 281.10 281.10 15.1M
2021-03-16 289.00 291.30 287.00 291.30 11.1M
2021-03-15 291.30 293.39 285.50 287.00 10.1M
2021-03-12 284.80 293.50 284.80 291.30 12.0M
2021-03-11 280.10 286.70 279.40 286.70 13.2M
2021-03-10 278.10 284.50 275.00 281.60 9.9M
2021-03-09 283.70 285.90 277.95 282.00 9.8M
2021-03-08 282.00 284.10 277.90 283.50 13.9M
2021-03-05 277.60 287.10 275.40 278.90 15.5M
2021-03-04 279.00 282.60 276.90 281.50 14.7M
2021-03-03 273.80 282.60 273.80 282.60 14.5M
2021-03-02 268.90 274.20 268.90 271.60 8.5M
2021-03-01 262.00 270.70 261.10 270.00 10.3M
2021-02-26 263.40 266.70 258.00 259.30 17.1M
2021-02-25 275.00 275.00 269.50 269.70 10.1M
2021-02-24 267.50 275.40 266.70 274.30 12.4M
2021-02-23 267.50 270.60 265.40 268.20 8.5M
2021-02-22 262.90 267.40 260.10 265.70 9.1M
2021-02-19 262.80 266.90 260.80 264.60 16.8M
2021-02-18 266.60 267.60 260.60 261.10 6.7M
2021-02-17 272.90 274.58 265.00 266.40 10.3M
2021-02-16 271.70 274.40 267.39 272.90 7.1M
2021-02-15 263.10 273.10 263.00 271.70 10.0M
2021-02-12 259.00 260.60 255.90 259.90 13.1M
2021-02-11 257.90 260.50 256.10 259.70 6.1M
2021-02-10 258.90 262.30 256.30 258.90 14.6M
2021-02-09 260.20 261.50 258.40 258.40 6.0M
2021-02-08 260.80 261.90 257.80 261.30 14.5M
2021-02-05 255.40 260.40 254.90 258.50 11.9M
2021-02-04 253.20 258.90 250.60 256.80 9.4M
2021-02-03 257.10 259.30 251.70 252.00 8.4M
2021-02-02 248.00 253.40 246.80 252.60 9.6M
2021-02-01 246.10 249.40 243.70 247.00 7.9M
2021-01-29 246.20 250.90 243.80 244.00 12.6M
2021-01-28 246.90 251.70 243.20 251.10 12.1M
2021-01-27 254.20 256.60 249.10 250.00 14.3M
2021-01-26 257.40 260.40 255.90 257.80 17.3M
2021-01-25 266.00 267.30 255.00 256.20 10.7M
2021-01-22 268.80 269.10 262.00 265.10 6.9M
2021-01-21 267.20 274.20 267.20 268.90 9.1M
2021-01-20 266.70 269.30 264.97 267.30 10.5M
2021-01-19 273.80 274.52 265.90 267.90 10.1M
2021-01-18 271.90 274.47 270.51 272.70 5.0M
2021-01-15 277.50 280.66 270.35 273.00 10.6M
2021-01-14 276.40 281.60 276.20 280.00 11.0M
2021-01-13 275.50 277.40 273.40 275.00 7.2M
2021-01-12 276.60 277.30 272.70 275.30 6.5M
2021-01-11 275.60 278.80 272.69 275.40 9.2M
2021-01-08 277.10 278.90 273.00 277.00 12.9M
2021-01-07 277.20 277.30 271.40 275.00 13.4M
2021-01-06 263.10 276.00 260.70 273.80 18.6M
2021-01-05 257.40 265.10 255.70 258.30 17.1M
2021-01-04 271.30 272.80 260.50 260.70 13.9M