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
2023-09-203,745.003,745.003,573.763,680.003,146.76101,783
2023-09-193,680.003,738.003,655.003,730.003,189.52236,260
2023-09-183,695.003,729.503,620.003,665.003,133.94102,794
2023-09-153,620.003,705.003,570.003,705.003,168.14266,487
2023-09-143,495.003,615.003,475.003,615.003,091.18105,762
2023-09-133,485.003,485.003,415.003,475.002,971.4753,398
2023-09-123,420.003,470.003,362.533,470.002,967.1941,430
2023-09-113,450.003,450.003,320.003,355.002,868.8658,429
2023-09-083,370.003,395.003,332.003,395.002,903.0653,619
2023-09-073,400.003,455.003,350.003,365.002,877.4127,717
2023-09-063,450.003,465.003,397.803,420.002,924.4455,698
2023-09-053,435.003,490.003,435.003,470.002,967.1922,197
2023-09-043,470.003,509.253,450.003,460.002,958.6422,289
2023-09-013,495.003,545.003,430.003,465.002,962.9240,305
2023-08-313,565.003,591.003,470.003,485.002,980.02218,896
2023-08-303,575.003,621.993,545.003,575.003,056.9839,008
2023-08-293,550.003,562.653,475.003,545.003,031.33132,935
2023-08-253,490.003,570.143,455.003,480.002,975.7442,218
2023-08-243,565.003,565.003,475.003,505.002,997.1231,659
2023-08-233,490.003,585.003,454.253,465.002,962.9236,588
2023-08-223,375.003,530.003,340.753,475.002,971.4783,872
2023-08-213,410.003,431.443,305.003,395.002,903.0664,656
2023-08-183,590.003,615.003,300.003,400.002,907.34113,966
2023-08-173,300.003,700.003,272.503,635.003,108.28193,623
2023-08-163,205.003,255.003,200.003,210.002,744.8755,061
2023-08-153,230.003,275.003,152.513,205.002,740.5939,204
2023-08-143,195.003,255.003,155.003,195.002,732.0443,779
2023-08-113,140.003,214.703,138.773,200.002,736.3262,069
2023-08-103,105.003,170.003,055.003,170.002,710.6633,924
2023-08-093,080.003,115.003,070.003,115.002,663.6323,521
2023-08-083,100.003,123.063,037.503,065.002,620.8843,732
2023-08-073,110.003,140.003,104.503,110.002,659.3624,916
2023-08-043,120.003,155.003,073.763,140.002,685.0123,063
2023-08-033,160.003,170.003,070.003,095.002,646.5352,823
2023-08-023,240.003,241.243,175.003,185.002,723.4948,860
2023-08-013,260.003,280.003,235.003,275.002,800.4535,229
2023-07-313,205.003,285.003,200.003,255.002,783.3559,623
2023-07-283,250.003,320.003,170.003,210.002,744.87342,080
2023-07-273,220.003,285.003,191.253,260.002,787.6247,454
2023-07-263,175.003,230.003,160.003,230.002,761.9755,113
2023-07-253,165.003,220.003,165.003,180.002,719.2179,866
2023-07-243,140.003,220.003,140.003,180.002,719.21166,216
2023-07-213,185.003,245.003,155.003,175.002,714.9444,457
2023-07-203,170.003,226.243,115.003,205.002,740.5960,411
2023-07-193,105.003,180.003,105.003,180.002,719.2165,903
2023-07-183,045.003,120.003,045.003,110.002,659.3651,282
2023-07-173,050.003,125.003,020.003,055.002,612.3358,808
2023-07-143,015.003,100.003,000.003,070.002,625.1581,720
2023-07-132,940.003,025.002,915.003,025.002,586.6769,352
2023-07-122,815.002,945.002,815.002,945.002,518.2752,798
2023-07-112,720.002,855.002,720.002,820.002,411.3876,448
2023-07-102,735.002,795.002,735.002,795.002,390.0062,996
2023-07-072,745.002,770.002,670.002,750.002,351.5285,621
2023-07-062,745.002,775.002,646.262,650.002,266.01126,507
2023-07-052,850.002,850.002,734.682,755.002,355.8068,926
2023-07-042,915.002,955.002,780.002,780.002,377.1893,272
2023-07-033,000.003,000.002,925.002,940.002,513.9959,889
2023-06-303,020.003,020.002,905.002,925.002,501.16143,118
2023-06-293,005.003,030.002,930.002,940.002,513.99444,447
2023-06-283,070.003,155.003,049.953,150.002,544.89106,969
← NewerPage 14 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.