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
2023-03-282,620.002,650.002,570.002,605.002,104.59113,916
2023-03-272,550.002,620.002,550.002,595.002,096.5196,086
2023-03-242,510.002,550.002,463.632,530.002,043.99226,809
2023-03-232,550.002,590.002,505.002,540.002,052.07130,322
2023-03-222,560.002,614.502,555.002,555.002,064.19182,897
2023-03-212,440.002,601.082,430.002,580.002,084.39100,564
2023-03-202,350.002,465.002,218.142,440.001,971.28154,962
2023-03-172,525.002,535.002,384.952,395.001,934.93381,606
2023-03-162,525.002,550.002,415.002,440.001,971.28153,564
2023-03-152,600.002,646.692,485.002,505.002,023.80200,812
2023-03-142,435.002,590.002,390.002,580.002,084.39176,520
2023-03-132,705.002,725.002,410.542,435.001,967.24312,838
2023-03-102,775.002,775.002,620.002,710.002,189.42134,042
2023-03-092,750.002,777.802,693.332,735.002,209.61105,184
2023-03-082,905.002,915.002,719.632,760.002,229.81184,556
2023-03-072,990.003,030.002,915.002,920.002,359.0892,835
2023-03-062,940.003,000.002,920.003,000.002,423.7184,333
2023-03-032,890.002,940.002,865.002,935.002,371.19164,811
2023-03-022,820.002,920.002,820.002,890.002,334.84350,184
2023-03-012,805.002,875.002,756.062,870.002,318.6888,702
2023-02-282,800.002,802.792,765.002,790.002,254.05129,106
2023-02-272,730.002,810.002,730.002,805.002,266.1760,709
2023-02-242,780.002,815.002,745.002,755.002,225.7773,320
2023-02-232,695.002,785.002,670.002,770.002,237.8988,563
2023-02-222,745.002,755.002,690.002,705.002,185.3858,788
2023-02-212,760.002,775.002,720.002,755.002,225.77314,884
2023-02-202,895.002,910.002,780.002,785.002,250.0142,442
2023-02-172,800.002,925.002,730.002,885.002,330.80124,128
2023-02-162,765.003,015.002,760.002,790.002,254.05197,821
2023-02-152,670.002,736.442,670.002,720.002,197.5059,770
2023-02-142,710.002,720.002,660.002,680.002,165.1869,776
2023-02-132,675.002,735.002,665.002,715.002,193.4646,337
2023-02-102,710.002,735.002,670.002,675.002,161.1441,371
2023-02-092,750.002,750.002,722.212,730.002,205.5717,238
2023-02-082,700.002,745.002,685.002,745.002,217.6941,942
2023-02-072,675.002,750.002,675.002,735.002,209.6152,547
2023-02-062,735.002,760.002,695.002,700.002,181.3463,821
2023-02-032,720.002,765.002,670.002,750.002,221.7346,172
2023-02-022,640.002,712.202,600.002,670.002,157.1089,467
2023-02-012,710.002,710.002,645.002,675.002,161.1448,739
2023-01-312,680.002,705.002,655.002,670.002,157.1065,413
2023-01-302,690.002,690.002,629.452,685.002,169.2271,289
2023-01-272,620.002,685.002,620.002,685.002,169.2240,780
2023-01-262,655.002,700.002,644.352,685.002,169.2246,180
2023-01-252,650.002,695.002,650.002,660.002,149.0246,713
2023-01-242,605.002,675.002,580.002,665.002,153.0634,237
2023-01-232,700.002,720.002,600.002,605.002,104.5969,307
2023-01-202,685.002,695.002,660.002,695.002,177.3029,900
2023-01-192,620.002,680.002,600.002,670.002,157.1035,320
2023-01-182,595.002,650.002,580.002,635.002,128.8267,341
2023-01-172,605.002,650.002,585.002,600.002,100.5548,753
2023-01-162,660.002,675.002,600.002,605.002,104.5934,004
2023-01-132,670.002,680.002,650.002,660.002,149.0251,839
2023-01-122,650.002,685.002,595.002,660.002,149.0254,104
2023-01-112,675.002,720.002,655.002,655.002,144.9859,471
2023-01-102,700.002,715.002,665.002,670.002,157.1039,072
2023-01-092,680.002,735.002,680.002,705.002,185.38485,274
2023-01-062,740.002,765.692,700.002,720.002,197.50316,093
2023-01-052,640.002,745.002,640.002,745.002,217.6962,446
2023-01-042,610.002,655.002,600.002,655.002,144.98309,518
← NewerPage 16 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.