Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BGEO.LSE stock page

Lion Finance Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-304,605.004,605.004,505.004,550.004,138.23106,231
2024-08-294,510.004,615.004,395.004,610.004,192.8067,371
2024-08-284,485.004,580.004,395.004,540.004,129.1478,569
2024-08-274,350.004,485.004,300.004,485.004,079.1160,233
2024-08-234,365.004,450.004,325.004,355.003,960.8846,809
2024-08-224,375.004,485.004,091.824,330.003,938.14108,324
2024-08-214,445.004,445.004,300.004,320.003,929.0557,867
2024-08-204,300.004,390.004,300.004,315.003,924.5028,100
2024-08-194,255.004,380.004,180.004,375.003,979.0728,840
2024-08-164,300.004,385.004,165.004,335.003,942.6941,427
2024-08-154,065.004,315.004,030.004,315.003,924.5038,651
2024-08-144,005.004,170.003,980.004,085.003,715.3192,879
2024-08-134,175.004,175.004,000.004,005.003,642.55123,959
2024-08-124,050.004,170.003,995.004,105.003,733.5028,062
2024-08-094,050.004,085.003,985.003,995.003,633.4687,597
2024-08-083,990.004,170.003,910.003,995.003,633.4684,022
2024-08-074,100.004,100.003,975.003,975.003,615.27171,182
2024-08-064,055.004,265.003,905.003,980.003,619.82168,995
2024-08-054,035.004,110.003,875.004,065.003,697.12132,106
2024-08-024,300.004,350.004,115.004,150.003,774.4357,596
2024-08-014,600.004,620.004,315.004,385.003,988.1675,244
2024-07-314,660.004,700.004,525.004,560.004,147.3353,884
2024-07-304,615.004,692.604,425.004,570.004,156.4243,627
2024-07-294,610.004,710.004,496.434,505.004,097.3049,592
2024-07-264,450.004,620.004,420.004,600.004,183.7143,321
2024-07-254,310.004,455.004,310.004,430.004,029.0939,851
2024-07-244,300.004,420.004,300.004,400.004,001.8129,495
2024-07-234,360.004,400.004,320.004,355.003,960.8845,203
2024-07-224,445.004,445.004,339.494,350.003,956.3386,346
2024-07-194,565.004,565.004,390.004,390.003,992.71151,094
2024-07-184,505.004,570.004,390.004,490.004,083.6641,196
2024-07-174,570.004,585.004,430.004,510.004,101.8564,052
2024-07-164,465.004,565.004,465.004,535.004,124.5953,682
2024-07-154,395.004,545.004,360.004,515.004,106.4073,923
2024-07-124,385.004,415.004,345.004,390.003,992.7150,493
2024-07-114,375.004,400.004,280.004,345.003,951.7850,579
2024-07-104,270.004,365.004,235.004,365.003,969.9776,987
2024-07-094,390.004,390.004,220.004,265.003,879.02171,536
2024-07-084,165.004,380.004,130.004,380.003,983.62332,341
2024-07-054,065.004,170.004,045.004,170.003,792.62631,328
2024-07-044,010.004,040.003,971.734,040.003,674.3953,466
2024-07-034,070.004,108.794,025.004,095.003,597.8397,991
2024-07-024,195.004,195.004,055.004,055.003,562.68146,820
2024-07-013,965.004,135.003,965.004,100.003,602.22359,935
2024-06-284,010.004,078.883,990.004,035.003,545.1161,786
2024-06-273,990.004,095.003,940.704,000.003,514.3669,669
2024-06-264,015.004,055.003,955.003,955.003,474.8375,271
2024-06-254,080.004,150.003,990.003,990.003,505.58200,774
2024-06-243,905.004,085.003,885.004,080.003,584.65172,296
2024-06-213,990.004,005.003,895.003,905.003,430.90389,862
2024-06-203,870.003,995.003,812.013,995.003,509.9793,071
2024-06-193,775.003,859.313,715.003,815.003,351.8264,808
2024-06-183,770.003,880.003,770.003,835.003,369.39102,811
2024-06-173,780.003,865.003,760.003,850.003,382.5798,481
2024-06-143,820.003,910.003,650.003,800.003,338.64155,115
2024-06-133,725.003,900.003,725.003,845.003,378.181,063,480
2024-06-123,635.003,730.003,635.003,725.003,272.7553,621
2024-06-113,755.003,755.003,640.003,640.003,198.0781,826
2024-06-103,730.003,770.003,635.003,680.003,233.2191,902
2024-06-073,810.003,860.003,740.003,740.003,285.9373,616
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-100.8629 GBP
2026-06-250.8151 GBP
2026-03-260.7582 GBP
2025-12-180.7346 GBP
2025-09-251.3901 GBP
2025-07-031.5058 GBP
2024-09-260.9291 GBP
2024-07-041.3918 GBP
2023-10-050.9398 GBP
2023-06-291.7386 GBP
2022-10-060.5841 GBP
2022-06-300.6498 GBP
2021-10-210.3424 GBP
2019-05-300.7216 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.