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
2023-01-032,600.002,645.002,580.002,615.002,112.6793,239
2022-12-302,620.002,630.002,595.002,605.002,104.5919,086
2022-12-292,605.002,620.002,570.002,620.002,116.7133,725
2022-12-282,570.002,627.002,560.002,600.002,100.5557,536
2022-12-232,500.002,580.002,500.002,565.002,072.2725,422
2022-12-222,490.002,595.002,490.002,555.002,064.1930,931
2022-12-212,535.002,560.002,515.002,540.002,052.0740,760
2022-12-202,495.002,555.002,480.002,550.002,060.1559,139
2022-12-192,450.002,505.002,450.002,475.001,999.5635,849
2022-12-162,540.002,545.002,460.002,520.002,035.91226,186
2022-12-152,570.002,570.002,520.002,545.002,056.1150,506
2022-12-142,600.002,610.002,535.002,560.002,068.23100,362
2022-12-132,580.002,635.002,580.002,600.002,100.55148,489
2022-12-122,650.002,650.002,595.002,605.002,104.5973,441
2022-12-092,585.002,645.002,585.002,635.002,128.8286,995
2022-12-082,620.002,620.002,535.002,590.002,092.47230,748
2022-12-072,660.002,695.002,625.002,630.002,124.78114,741
2022-12-062,550.002,645.002,535.002,635.002,128.82449,027
2022-12-052,565.002,595.002,526.062,555.002,064.19144,169
2022-12-022,510.002,600.002,500.002,585.002,088.43100,317
2022-12-012,535.002,540.002,465.002,510.002,027.84134,353
2022-11-302,555.002,570.002,506.792,530.002,043.99114,171
2022-11-292,505.002,570.002,505.002,540.002,052.07160,849
2022-11-282,535.002,545.002,490.002,490.002,011.68185,168
2022-11-252,555.002,555.002,520.002,540.002,052.07131,760
2022-11-242,565.002,590.002,542.022,570.002,076.3181,305
2022-11-232,495.002,555.002,485.002,545.002,056.1175,847
2022-11-222,485.002,529.502,460.002,495.002,015.7284,292
2022-11-212,520.002,545.002,480.002,495.002,015.72113,595
2022-11-182,480.002,588.902,460.002,535.002,048.03119,909
2022-11-172,320.002,450.002,320.002,450.001,979.36118,758
2022-11-162,385.002,395.002,351.102,375.001,918.77109,182
2022-11-152,405.002,442.802,370.002,370.001,914.73120,859
2022-11-142,435.002,485.002,395.002,435.001,967.24106,101
2022-11-112,475.002,525.002,440.002,440.001,971.28111,730
2022-11-102,450.002,510.002,400.002,470.001,995.52154,879
2022-11-092,390.002,425.002,375.002,415.001,951.0965,113
2022-11-082,475.002,475.002,390.002,400.001,938.9785,728
2022-11-072,415.002,520.002,415.002,460.001,987.44254,110
2022-11-042,365.002,454.752,320.002,420.001,955.12205,662
2022-11-032,265.002,390.002,240.002,350.001,898.57177,316
2022-11-022,250.002,270.002,220.002,255.001,821.82303,912
2022-11-012,170.002,245.002,160.002,245.001,813.74420,690
2022-10-312,135.002,170.002,110.002,125.001,716.7996,982
2022-10-282,140.002,160.002,097.712,135.001,724.8793,144
2022-10-272,150.002,175.002,122.702,145.001,732.9565,814
2022-10-262,160.002,210.002,155.002,160.001,745.07127,362
2022-10-252,120.002,175.002,085.002,165.001,749.11457,196
2022-10-242,035.002,135.002,025.002,105.001,700.64121,290
2022-10-212,050.002,050.002,000.002,025.001,636.0077,095
2022-10-201,994.002,045.001,994.002,025.001,636.0068,176
2022-10-192,030.002,040.001,978.002,020.001,631.9657,317
2022-10-182,050.002,075.002,020.002,020.001,631.9678,684
2022-10-171,956.002,045.001,954.002,030.001,640.04285,029
2022-10-142,025.002,030.001,946.001,954.001,578.6497,613
2022-10-131,996.002,010.001,928.002,005.001,619.8487,223
2022-10-121,920.001,988.001,899.601,984.001,602.8878,455
2022-10-111,952.001,978.001,930.001,962.001,585.11115,292
2022-10-101,940.001,982.001,931.011,976.001,596.42301,227
2022-10-072,010.002,010.001,912.001,944.001,570.5689,569
← NewerPage 17 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.