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
2023-12-133,450.003,450.003,390.003,405.002,991.6052,301
2023-12-123,440.003,450.003,375.003,395.002,982.8143,948
2023-12-113,315.003,425.003,315.003,425.003,009.1744,047
2023-12-083,350.003,405.003,340.003,390.002,978.4229,404
2023-12-073,430.003,430.003,295.003,370.002,960.8570,747
2023-12-063,430.003,430.503,360.003,370.002,960.8540,132
2023-12-053,500.003,500.003,410.003,420.003,004.7865,303
2023-12-043,480.003,505.003,435.003,460.003,039.9225,820
2023-12-013,500.003,525.003,450.003,480.003,057.4941,794
2023-11-303,490.003,495.003,421.803,450.003,031.14126,048
2023-11-293,430.003,495.003,405.003,495.003,070.6729,569
2023-11-283,460.003,485.003,410.003,435.003,017.9655,289
2023-11-273,480.003,535.003,290.003,460.003,039.9230,667
2023-11-243,495.003,525.003,470.003,485.003,061.8932,388
2023-11-233,410.003,520.003,390.003,510.003,083.8541,085
2023-11-223,470.003,497.003,400.003,410.002,995.9944,317
2023-11-213,500.003,545.003,460.003,460.003,039.9243,125
2023-11-203,425.003,535.003,408.043,520.003,092.6456,563
2023-11-173,380.003,445.003,365.003,425.003,009.17237,919
2023-11-163,445.003,445.003,320.003,360.002,952.0657,108
2023-11-153,420.003,450.003,345.003,450.003,031.1479,307
2023-11-143,520.003,530.003,205.003,375.002,965.24181,787
2023-11-133,535.003,600.003,425.003,560.003,127.7860,208
2023-11-103,555.003,589.913,500.103,535.003,105.8235,173
2023-11-093,540.003,575.003,505.003,570.003,136.57245,562
2023-11-083,440.003,615.003,440.003,540.003,110.21242,657
2023-11-073,470.003,575.003,447.433,495.003,070.6784,883
2023-11-063,435.003,550.003,435.003,480.003,057.4950,949
2023-11-033,440.003,495.003,425.003,445.003,026.7434,026
2023-11-023,345.003,445.003,335.003,435.003,017.96101,834
2023-11-013,335.003,405.003,325.003,340.002,934.4951,042
2023-10-313,305.003,404.403,290.003,330.002,925.7185,443
2023-10-303,205.003,345.003,200.003,335.002,930.1078,947
2023-10-273,260.003,280.003,150.003,185.002,798.3133,735
2023-10-263,150.003,235.003,075.003,190.002,802.7051,822
2023-10-253,250.003,250.003,180.003,210.002,820.2884,405
2023-10-243,325.003,385.003,235.003,250.002,855.4244,386
2023-10-233,250.003,340.003,175.003,330.002,925.7163,309
2023-10-203,355.003,355.003,225.003,255.002,859.81240,741
2023-10-193,260.003,330.003,255.003,270.002,872.99132,960
2023-10-183,450.003,450.003,300.003,310.002,908.1391,289
2023-10-173,415.003,490.003,380.003,435.003,017.9683,393
2023-10-163,445.003,465.003,400.003,425.003,009.17206,041
2023-10-133,415.003,472.603,390.003,430.003,013.5767,968
2023-10-123,510.003,550.003,445.003,500.003,075.0732,507
2023-10-113,525.003,590.003,490.003,525.003,097.0340,823
2023-10-103,450.003,550.003,450.003,535.003,105.8235,959
2023-10-093,460.003,500.933,430.003,475.003,053.1037,114
2023-10-063,440.003,560.003,424.503,480.003,057.49275,918
2023-10-053,465.003,480.003,365.003,405.002,991.6062,135
2023-10-043,690.003,690.003,515.003,515.003,005.6788,749
2023-10-033,720.003,725.003,635.003,650.003,121.1162,449
2023-10-023,700.003,750.003,630.003,660.003,129.6672,853
2023-09-293,695.003,700.003,630.003,690.003,155.3263,698
2023-09-283,555.003,690.003,555.003,660.003,129.6644,941
2023-09-273,655.003,659.003,570.003,570.003,052.70107,229
2023-09-263,700.003,700.003,615.003,640.003,112.5630,260
2023-09-253,660.003,703.953,600.003,640.003,112.56200,999
2023-09-223,725.003,762.003,660.003,660.003,129.6696,485
2023-09-213,605.003,725.003,605.003,695.003,159.5989,232
← NewerPage 13 of 22 · 1,266 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.