Lion Finance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,670.00 | 12,720.00 | 12,570.00 | 12,580.00 | 12,580.00 | 52,974 |
| 2026-10-15 | 12,400.00 | 12,650.00 | 12,200.00 | 12,630.00 | 12,630.00 | 89,192 |
| 2026-10-14 | 12,630.00 | 12,690.00 | 12,490.00 | 12,490.00 | 12,490.00 | 157,727 |
| 2026-10-13 | 12,790.00 | 12,890.00 | 12,570.00 | 12,640.00 | 12,640.00 | 48,584 |
| 2026-10-12 | 12,630.00 | 12,790.00 | 12,510.00 | 12,720.00 | 12,720.00 | 89,762 |
| 2026-10-09 | 12,520.00 | 12,540.00 | 12,300.00 | 12,380.00 | 12,380.00 | 106,206 |
| 2026-10-08 | 12,830.00 | 12,830.00 | 12,370.00 | 12,370.00 | 12,370.00 | 73,203 |
| 2026-10-07 | 13,140.00 | 13,270.00 | 12,728.12 | 12,830.00 | 12,830.00 | 52,905 |
| 2026-10-06 | 13,460.00 | 13,560.00 | 13,290.00 | 13,320.00 | 13,320.00 | 92,124 |
| 2026-10-05 | 13,270.00 | 13,450.00 | 13,154.95 | 13,280.00 | 13,280.00 | 60,258 |
| 2026-10-02 | 13,710.00 | 13,710.00 | 13,110.00 | 13,260.00 | 13,260.00 | 84,194 |
| 2026-10-01 | 14,230.00 | 14,371.50 | 13,540.00 | 13,540.00 | 13,540.00 | 112,641 |
| 2026-09-30 | 14,390.00 | 14,600.00 | 14,350.00 | 14,370.00 | 14,370.00 | 180,134 |
| 2026-09-29 | 14,560.00 | 14,750.00 | 14,380.00 | 14,380.00 | 14,380.00 | 51,740 |
| 2026-09-28 | 14,730.00 | 14,820.00 | 14,500.00 | 14,600.00 | 14,600.00 | 57,987 |
| 2026-09-25 | 14,120.00 | 14,580.00 | 14,110.00 | 14,580.00 | 14,580.00 | 79,059 |
| 2026-09-24 | 14,100.00 | 14,242.59 | 13,980.00 | 14,120.00 | 14,120.00 | 223,742 |
| 2026-09-23 | 14,190.00 | 14,190.00 | 14,020.00 | 14,120.00 | 14,120.00 | 42,496 |
| 2026-09-22 | 14,050.00 | 14,210.00 | 13,940.00 | 13,950.00 | 13,950.00 | 97,762 |
| 2026-09-21 | 13,930.00 | 14,250.00 | 13,630.00 | 14,070.00 | 14,070.00 | 52,939 |
| 2026-09-18 | 13,990.00 | 14,230.00 | 13,639.74 | 13,700.00 | 13,700.00 | 191,519 |
| 2026-09-17 | 13,680.00 | 13,860.00 | 13,600.00 | 13,820.00 | 13,820.00 | 64,776 |
| 2026-09-16 | 13,510.00 | 13,730.00 | 13,510.00 | 13,700.00 | 13,700.00 | 75,782 |
| 2026-09-15 | 13,360.00 | 13,580.00 | 13,110.00 | 13,580.00 | 13,580.00 | 58,188 |
| 2026-09-14 | 13,630.00 | 13,700.00 | 13,390.00 | 13,410.00 | 13,410.00 | 41,159 |
| 2026-09-11 | 13,370.00 | 13,750.00 | 13,370.00 | 13,670.00 | 13,670.00 | 40,307 |
| 2026-09-10 | 13,400.00 | 13,495.00 | 13,270.00 | 13,380.00 | 13,380.00 | 37,990 |
| 2026-09-09 | 13,490.00 | 13,640.00 | 13,280.00 | 13,450.00 | 13,363.72 | 93,125 |
| 2026-09-08 | 13,470.00 | 13,740.00 | 13,370.00 | 13,700.00 | 13,612.11 | 91,762 |
| 2026-09-07 | 13,750.00 | 13,750.00 | 13,450.00 | 13,510.00 | 13,423.33 | 40,261 |
| 2026-09-04 | 13,570.00 | 13,690.00 | 13,510.00 | 13,620.00 | 13,532.62 | 70,137 |
| 2026-09-03 | 13,380.00 | 13,590.00 | 13,340.00 | 13,540.00 | 13,453.14 | 61,787 |
| 2026-09-02 | 13,370.00 | 13,440.00 | 13,270.00 | 13,360.00 | 13,274.29 | 64,258 |
| 2026-09-01 | 13,370.00 | 13,470.00 | 13,190.00 | 13,430.00 | 13,343.84 | 70,926 |
| 2026-08-28 | 13,470.00 | 13,560.00 | 13,350.00 | 13,420.00 | 13,333.91 | 79,994 |
| 2026-08-27 | 13,400.00 | 13,480.00 | 13,190.00 | 13,360.00 | 13,274.29 | 50,630 |
| 2026-08-26 | 13,500.00 | 13,569.29 | 13,350.00 | 13,350.00 | 13,264.36 | 59,749 |
| 2026-08-25 | 13,360.00 | 13,450.00 | 13,070.00 | 13,330.00 | 13,244.48 | 54,229 |
| 2026-08-24 | 13,050.00 | 13,270.00 | 13,010.00 | 13,230.00 | 13,145.13 | 55,163 |
| 2026-08-21 | 12,780.00 | 13,200.00 | 12,740.00 | 13,090.00 | 13,006.02 | 59,222 |
| 2026-08-20 | 12,840.00 | 12,950.00 | 12,730.00 | 12,770.00 | 12,688.08 | 70,738 |
| 2026-08-19 | 12,830.00 | 13,010.00 | 12,790.00 | 12,830.00 | 12,747.69 | 59,605 |
| 2026-08-18 | 13,170.00 | 13,260.00 | 12,900.00 | 12,910.00 | 12,827.18 | 54,869 |
| 2026-08-17 | 13,510.00 | 13,550.00 | 13,130.00 | 13,320.00 | 13,234.55 | 87,848 |
| 2026-08-14 | 13,400.00 | 13,620.00 | 13,280.00 | 13,510.00 | 13,423.33 | 88,751 |
| 2026-08-13 | 12,790.00 | 13,380.00 | 12,720.00 | 13,380.00 | 13,294.16 | 111,593 |
| 2026-08-12 | 12,660.00 | 12,960.00 | 12,660.00 | 12,720.00 | 12,638.40 | 58,271 |
| 2026-08-11 | 12,580.00 | 13,190.00 | 12,400.00 | 12,630.00 | 12,548.98 | 100,587 |
| 2026-08-10 | 12,420.00 | 12,580.00 | 12,375.61 | 12,500.00 | 12,419.81 | 55,885 |
| 2026-08-07 | 12,250.00 | 12,540.00 | 12,100.00 | 12,440.00 | 12,360.19 | 94,219 |
| 2026-08-06 | 12,040.00 | 12,170.00 | 11,920.00 | 12,170.00 | 12,091.93 | 46,973 |
| 2026-08-05 | 12,080.00 | 12,130.00 | 11,790.00 | 12,020.00 | 11,942.89 | 121,087 |
| 2026-08-04 | 11,930.00 | 12,050.00 | 11,700.00 | 12,000.00 | 11,923.02 | 38,330 |
| 2026-08-03 | 11,660.00 | 11,930.00 | 11,600.00 | 11,930.00 | 11,853.47 | 37,532 |
| 2026-07-31 | 11,670.00 | 11,796.26 | 11,550.00 | 11,610.00 | 11,535.52 | 101,688 |
| 2026-07-30 | 11,130.00 | 11,680.00 | 11,030.00 | 11,590.00 | 11,515.65 | 90,031 |
| 2026-07-29 | 11,690.00 | 11,690.00 | 11,140.00 | 11,140.00 | 11,068.53 | 75,825 |
| 2026-07-28 | 11,640.00 | 11,750.00 | 11,210.00 | 11,440.00 | 11,366.61 | 130,855 |
| 2026-07-27 | 11,850.00 | 11,940.00 | 11,700.00 | 11,770.00 | 11,694.49 | 47,453 |
| 2026-07-24 | 11,530.00 | 11,760.00 | 11,470.00 | 11,700.00 | 11,624.94 | 59,306 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.8629 GBP |
| 2026-06-25 | 0.8151 GBP |
| 2026-03-26 | 0.7582 GBP |
| 2025-12-18 | 0.7346 GBP |
| 2025-09-25 | 1.3901 GBP |
| 2025-07-03 | 1.5058 GBP |
| 2024-09-26 | 0.9291 GBP |
| 2024-07-04 | 1.3918 GBP |
| 2023-10-05 | 0.9398 GBP |
| 2023-06-29 | 1.7386 GBP |
| 2022-10-06 | 0.5841 GBP |
| 2022-06-30 | 0.6498 GBP |
| 2021-10-21 | 0.3424 GBP |
| 2019-05-30 | 0.7216 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.