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
2023-06-273,035.003,100.003,032.503,090.002,496.42163,789
2023-06-262,940.003,060.002,920.003,030.002,447.95112,996
2023-06-233,045.003,080.002,955.002,965.002,395.4369,449
2023-06-223,085.003,115.003,025.003,050.002,464.1069,505
2023-06-212,995.003,140.002,995.003,090.002,496.4276,975
2023-06-203,050.003,085.003,036.503,050.002,464.1045,573
2023-06-193,000.003,080.002,961.803,060.002,472.18511,858
2023-06-162,985.003,060.002,908.542,990.002,415.63268,577
2023-06-152,940.002,964.262,900.002,915.002,355.04169,875
2023-06-143,005.003,005.002,915.002,930.002,367.15149,325
2023-06-133,045.003,045.002,922.502,950.002,383.31139,439
2023-06-123,020.003,045.002,965.002,965.002,395.43100,231
2023-06-092,980.003,045.002,972.513,020.002,439.8775,429
2023-06-083,050.003,070.003,025.003,050.002,464.1077,909
2023-06-073,050.003,100.003,030.003,045.002,460.0669,131
2023-06-063,120.003,120.002,980.013,060.002,472.1887,150
2023-06-053,055.003,080.003,025.003,030.002,447.9591,042
2023-06-023,095.003,095.003,015.003,045.002,460.06276,804
2023-06-013,005.003,060.003,005.003,040.002,456.0275,447
2023-05-313,025.003,055.003,005.003,015.002,435.83115,160
2023-05-303,150.003,180.003,050.003,070.002,480.2692,255
2023-05-263,205.003,220.003,150.003,180.002,569.1363,751
2023-05-253,145.003,230.003,145.003,210.002,593.3777,518
2023-05-243,155.003,230.003,125.003,215.002,597.41116,647
2023-05-233,290.003,350.003,140.003,175.002,565.09309,374
2023-05-223,270.003,296.253,135.003,245.002,621.64171,641
2023-05-193,360.003,360.003,210.003,270.002,641.84141,309
2023-05-183,250.003,387.503,225.003,320.002,682.24172,172
2023-05-173,440.003,550.003,060.003,250.002,625.68448,454
2023-05-163,345.003,380.003,310.003,375.002,726.6783,420
2023-05-153,325.003,340.003,280.003,340.002,698.40193,447
2023-05-123,260.003,350.003,257.123,325.002,686.28278,634
2023-05-113,150.003,260.003,147.933,260.002,633.76209,466
2023-05-103,075.003,150.003,040.003,150.002,544.89111,003
2023-05-093,000.003,090.003,000.003,090.002,496.42205,771
2023-05-052,995.003,050.002,978.003,035.002,451.98179,386
2023-05-042,980.003,004.502,950.002,965.002,395.43107,806
2023-05-032,935.003,005.002,915.002,990.002,415.63132,162
2023-05-022,945.003,000.002,917.512,935.002,371.1986,706
2023-04-283,040.003,070.002,950.002,960.002,391.39216,457
2023-04-272,925.003,035.002,925.003,035.002,451.9878,681
2023-04-262,845.002,940.002,800.002,935.002,371.19113,237
2023-04-252,845.002,860.002,810.002,840.002,294.4493,613
2023-04-242,800.002,895.002,800.002,840.002,294.4469,542
2023-04-212,760.002,850.002,760.002,840.002,294.4452,927
2023-04-202,855.002,895.932,790.002,790.002,254.0587,671
2023-04-192,840.002,865.002,830.002,835.002,290.4077,246
2023-04-182,845.002,905.002,840.002,845.002,298.48107,134
2023-04-172,810.002,845.002,775.002,845.002,298.48137,033
2023-04-142,775.002,825.002,770.002,785.002,250.01177,669
2023-04-132,795.002,815.002,750.002,800.002,262.13134,096
2023-04-122,750.002,810.002,750.002,790.002,254.05107,601
2023-04-112,780.002,810.002,745.002,765.002,233.85145,708
2023-04-062,685.002,820.002,685.002,775.002,241.93213,691
2023-04-052,805.002,825.002,735.002,755.002,225.7795,200
2023-04-042,715.002,835.002,715.002,785.002,250.01104,026
2023-04-032,760.002,825.002,720.562,760.002,229.8191,150
2023-03-312,710.002,775.002,710.002,750.002,221.7371,192
2023-03-302,680.002,755.002,665.002,735.002,209.61107,937
2023-03-292,640.002,695.002,615.002,680.002,165.18108,253
← NewerPage 15 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.