Lion Finance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3,810.00 | 3,860.00 | 3,740.00 | 3,740.00 | 3,285.93 | 73,616 |
| 2024-06-06 | 3,730.00 | 3,835.00 | 3,690.00 | 3,810.00 | 3,347.43 | 224,960 |
| 2024-06-05 | 3,750.00 | 3,751.90 | 3,675.00 | 3,695.00 | 3,246.39 | 87,830 |
| 2024-06-04 | 3,725.00 | 3,775.00 | 3,630.00 | 3,750.00 | 3,294.71 | 91,898 |
| 2024-06-03 | 3,710.00 | 3,795.00 | 3,710.00 | 3,750.00 | 3,294.71 | 122,033 |
| 2024-05-31 | 3,695.00 | 3,790.00 | 3,670.00 | 3,710.00 | 3,259.57 | 278,891 |
| 2024-05-30 | 3,840.00 | 3,880.00 | 3,680.00 | 3,680.00 | 3,233.21 | 256,527 |
| 2024-05-29 | 3,950.00 | 4,030.00 | 3,715.00 | 3,840.00 | 3,373.79 | 238,328 |
| 2024-05-28 | 4,015.00 | 4,020.00 | 3,912.11 | 3,925.00 | 3,448.47 | 121,684 |
| 2024-05-24 | 3,945.00 | 4,100.00 | 3,916.82 | 4,015.00 | 3,527.54 | 93,961 |
| 2024-05-23 | 4,015.00 | 4,055.00 | 3,965.00 | 3,965.00 | 3,483.61 | 165,659 |
| 2024-05-22 | 4,185.00 | 4,215.00 | 4,030.00 | 4,030.00 | 3,540.72 | 207,905 |
| 2024-05-21 | 4,200.00 | 4,305.54 | 4,165.00 | 4,185.00 | 3,676.90 | 83,464 |
| 2024-05-20 | 4,155.00 | 4,260.00 | 4,140.28 | 4,205.00 | 3,694.47 | 87,139 |
| 2024-05-17 | 4,270.00 | 4,375.00 | 4,110.00 | 4,140.00 | 3,637.36 | 241,026 |
| 2024-05-16 | 4,140.00 | 4,215.00 | 3,955.00 | 4,185.00 | 3,676.90 | 237,300 |
| 2024-05-15 | 4,700.00 | 4,715.00 | 3,820.00 | 4,105.00 | 3,606.61 | 502,421 |
| 2024-05-14 | 5,000.00 | 5,020.00 | 4,720.00 | 4,720.00 | 4,146.95 | 116,625 |
| 2024-05-13 | 4,940.00 | 5,050.00 | 4,885.00 | 4,970.00 | 4,366.59 | 285,005 |
| 2024-05-10 | 4,890.00 | 5,020.00 | 4,740.00 | 4,940.00 | 4,340.24 | 58,084 |
| 2024-05-09 | 4,760.00 | 4,870.00 | 4,670.00 | 4,850.00 | 4,261.16 | 134,498 |
| 2024-05-08 | 4,805.00 | 4,805.00 | 4,690.00 | 4,735.00 | 4,160.13 | 226,374 |
| 2024-05-07 | 4,750.00 | 4,780.00 | 4,640.00 | 4,680.00 | 4,111.80 | 94,118 |
| 2024-05-03 | 5,110.00 | 5,140.00 | 4,505.00 | 4,725.00 | 4,151.34 | 271,063 |
| 2024-05-02 | 5,410.00 | 5,440.00 | 5,069.09 | 5,090.00 | 4,472.03 | 102,950 |
| 2024-05-01 | 5,360.00 | 5,449.91 | 5,356.98 | 5,420.00 | 4,761.96 | 38,245 |
| 2024-04-30 | 5,250.00 | 5,510.00 | 5,250.00 | 5,380.00 | 4,726.82 | 74,742 |
| 2024-04-29 | 5,400.00 | 5,430.00 | 5,280.00 | 5,380.00 | 4,726.82 | 111,554 |
| 2024-04-26 | 5,320.00 | 5,394.00 | 5,250.00 | 5,360.00 | 4,709.25 | 209,540 |
| 2024-04-25 | 5,170.00 | 5,305.74 | 5,150.00 | 5,290.00 | 4,647.74 | 46,221 |
| 2024-04-24 | 5,190.00 | 5,320.00 | 5,130.00 | 5,200.00 | 4,568.67 | 93,710 |
| 2024-04-23 | 4,830.00 | 5,170.00 | 4,830.00 | 5,160.00 | 4,533.53 | 77,719 |
| 2024-04-22 | 4,870.00 | 4,930.00 | 4,816.69 | 4,895.00 | 4,300.70 | 93,766 |
| 2024-04-19 | 4,770.00 | 4,914.50 | 4,770.00 | 4,835.00 | 4,247.99 | 64,734 |
| 2024-04-18 | 4,750.00 | 4,900.00 | 4,750.00 | 4,900.00 | 4,305.09 | 45,515 |
| 2024-04-17 | 4,850.00 | 4,899.87 | 4,790.00 | 4,840.00 | 4,252.38 | 47,791 |
| 2024-04-16 | 4,865.00 | 4,935.00 | 4,805.00 | 4,850.00 | 4,261.16 | 72,397 |
| 2024-04-15 | 4,940.00 | 5,040.00 | 4,920.00 | 4,965.00 | 4,362.20 | 48,895 |
| 2024-04-12 | 5,020.00 | 5,020.00 | 4,940.00 | 4,950.00 | 4,349.02 | 64,176 |
| 2024-04-11 | 5,000.00 | 5,032.30 | 4,880.00 | 4,920.00 | 4,322.67 | 60,651 |
| 2024-04-10 | 5,000.00 | 5,008.30 | 4,905.00 | 4,980.00 | 4,375.38 | 66,732 |
| 2024-04-09 | 5,100.00 | 5,147.09 | 4,985.00 | 4,985.00 | 4,379.77 | 67,284 |
| 2024-04-08 | 5,130.00 | 5,150.00 | 5,070.00 | 5,100.00 | 4,480.81 | 79,178 |
| 2024-04-05 | 5,090.00 | 5,120.00 | 4,990.00 | 5,120.00 | 4,498.38 | 41,465 |
| 2024-04-04 | 5,010.00 | 5,090.00 | 5,010.00 | 5,090.00 | 4,472.03 | 53,695 |
| 2024-04-03 | 4,985.00 | 5,100.00 | 4,985.00 | 5,050.00 | 4,436.88 | 59,882 |
| 2024-04-02 | 5,050.00 | 5,130.12 | 5,000.00 | 5,000.00 | 4,392.95 | 53,216 |
| 2024-03-28 | 5,000.00 | 5,190.00 | 4,800.00 | 5,050.00 | 4,436.88 | 146,649 |
| 2024-03-27 | 4,860.00 | 5,060.00 | 4,860.00 | 5,060.00 | 4,445.67 | 157,267 |
| 2024-03-26 | 4,785.00 | 4,910.00 | 4,769.04 | 4,905.00 | 4,309.49 | 66,628 |
| 2024-03-25 | 4,785.00 | 4,830.00 | 4,730.00 | 4,770.00 | 4,190.88 | 65,287 |
| 2024-03-22 | 4,885.00 | 4,890.00 | 4,770.00 | 4,785.00 | 4,204.06 | 66,811 |
| 2024-03-21 | 4,825.00 | 4,915.00 | 4,730.00 | 4,880.00 | 4,287.52 | 71,722 |
| 2024-03-20 | 4,740.00 | 4,830.00 | 4,685.00 | 4,770.00 | 4,190.88 | 112,642 |
| 2024-03-19 | 4,830.00 | 4,899.00 | 4,745.00 | 4,745.00 | 4,168.91 | 81,399 |
| 2024-03-18 | 4,890.00 | 4,950.00 | 4,830.00 | 4,855.00 | 4,265.56 | 117,344 |
| 2024-03-15 | 5,250.00 | 5,250.00 | 4,682.84 | 4,845.00 | 4,256.77 | 245,961 |
| 2024-03-14 | 5,210.00 | 5,270.00 | 5,152.69 | 5,180.00 | 4,551.10 | 39,972 |
| 2024-03-13 | 5,180.00 | 5,310.00 | 5,130.00 | 5,130.00 | 4,507.17 | 200,772 |
| 2024-03-12 | 5,140.00 | 5,190.00 | 5,120.00 | 5,180.00 | 4,551.10 | 40,178 |
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.