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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BGEO.LSE stock page

Lion Finance Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-115,160.005,199.405,060.005,110.004,489.6051,962
2024-03-085,140.005,190.005,079.555,160.004,533.53113,544
2024-03-075,130.005,170.004,980.005,150.004,524.74180,554
2024-03-065,040.005,180.005,028.805,150.004,524.7463,203
2024-03-054,995.005,190.004,950.005,020.004,410.52120,878
2024-03-045,030.005,171.254,953.284,995.004,388.56192,466
2024-03-014,745.005,020.004,720.005,020.004,410.52145,980
2024-02-294,560.004,740.004,560.004,710.004,138.16210,794
2024-02-284,650.004,650.004,500.004,600.004,041.52121,842
2024-02-274,580.004,637.654,520.004,520.003,971.2390,487
2024-02-264,560.004,630.004,545.004,600.004,041.5257,213
2024-02-234,590.004,705.004,512.354,560.004,006.37104,697
2024-02-224,395.004,570.004,355.004,570.004,015.1699,647
2024-02-214,290.004,385.004,175.004,385.003,852.6292,950
2024-02-204,260.004,360.004,185.004,245.003,729.6295,803
2024-02-194,055.004,285.003,980.004,225.003,712.04476,255
2024-02-164,000.004,140.003,950.003,965.003,483.6157,199
2024-02-153,895.004,030.003,820.004,030.003,540.7256,090
2024-02-143,850.003,940.003,850.003,870.003,400.1532,512
2024-02-133,780.003,843.513,780.003,835.003,369.3917,424
2024-02-123,695.003,840.003,695.003,840.003,373.7936,573
2024-02-093,690.003,764.943,654.223,750.003,294.7129,613
2024-02-083,720.003,749.963,685.003,695.003,246.3920,669
2024-02-073,810.003,820.803,710.003,740.003,285.9321,034
2024-02-063,820.003,820.003,750.003,800.003,338.6433,135
2024-02-053,775.003,805.003,735.003,745.003,290.32125,664
2024-02-023,810.003,845.003,780.003,790.003,329.8623,884
2024-02-013,735.003,845.003,735.003,795.003,334.2537,339
2024-01-313,800.003,815.003,770.003,795.003,334.25283,255
2024-01-303,710.003,795.003,710.003,785.003,325.4733,157
2024-01-293,725.003,800.003,725.003,755.003,299.11180,002
2024-01-263,745.003,780.003,720.003,780.003,321.0729,664
2024-01-253,735.003,770.003,715.003,745.003,290.3230,085
2024-01-243,800.003,800.003,685.003,735.003,281.5437,390
2024-01-233,730.003,795.003,715.003,715.003,263.9655,011
2024-01-223,880.003,880.003,775.003,795.003,334.2534,643
2024-01-193,860.003,869.973,775.003,775.003,316.6865,310
2024-01-183,865.003,889.983,825.003,850.003,382.5720,717
2024-01-173,870.003,890.003,795.003,845.003,378.1857,234
2024-01-163,850.003,915.003,845.003,905.003,430.90175,593
2024-01-153,855.003,950.003,855.003,915.003,439.6829,627
2024-01-123,935.003,980.003,880.003,905.003,430.9028,093
2024-01-114,040.004,040.003,890.003,905.003,430.9067,524
2024-01-103,940.004,050.003,935.004,025.003,536.3352,616
2024-01-093,925.003,975.003,898.983,940.003,461.6552,838
2024-01-083,870.003,945.003,840.003,945.003,466.0443,168
2024-01-053,890.003,905.003,840.003,845.003,378.1832,525
2024-01-043,885.003,910.003,850.003,895.003,422.1137,831
2024-01-033,950.003,990.003,875.003,895.003,422.11125,100
2024-01-024,000.004,021.223,973.274,005.003,518.7557,118
2023-12-293,900.003,975.003,900.003,975.003,492.4093,883
2023-12-283,930.003,980.003,930.003,935.003,457.25121,685
2023-12-273,935.003,980.003,910.003,980.003,496.79130,677
2023-12-223,880.003,943.003,790.003,930.003,452.86114,608
2023-12-213,825.003,890.003,810.003,890.003,417.7240,701
2023-12-203,700.003,875.003,695.003,835.003,369.3995,857
2023-12-193,630.003,695.503,500.003,680.003,233.2186,730
2023-12-183,510.003,630.003,510.003,605.003,167.3243,212
2023-12-153,490.003,605.003,490.003,565.003,132.18253,307
2023-12-143,450.003,550.003,406.003,465.003,044.3264,420
← NewerPage 12 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.