Lion Finance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,996.00 | 1,996.00 | 1,928.00 | 1,960.00 | 1,583.49 | 82,688 |
| 2022-10-05 | 1,988.00 | 2,001.33 | 1,960.00 | 2,000.00 | 1,568.61 | 82,185 |
| 2022-10-04 | 1,974.00 | 2,020.00 | 1,974.00 | 1,988.00 | 1,559.20 | 105,942 |
| 2022-10-03 | 2,035.00 | 2,035.00 | 1,895.06 | 1,954.00 | 1,532.54 | 90,785 |
| 2022-09-30 | 1,920.00 | 1,996.00 | 1,920.00 | 1,988.00 | 1,559.20 | 123,658 |
| 2022-09-29 | 2,005.00 | 2,005.00 | 1,930.00 | 1,954.00 | 1,532.54 | 115,550 |
| 2022-09-28 | 2,010.00 | 2,055.00 | 1,974.00 | 2,010.00 | 1,576.46 | 121,882 |
| 2022-09-27 | 2,070.00 | 2,110.00 | 2,030.00 | 2,040.00 | 1,599.99 | 110,861 |
| 2022-09-26 | 2,115.00 | 2,115.00 | 1,968.00 | 2,045.00 | 1,603.91 | 120,077 |
| 2022-09-23 | 2,110.00 | 2,110.00 | 2,055.00 | 2,075.00 | 1,627.44 | 325,052 |
| 2022-09-22 | 2,140.00 | 2,140.00 | 2,065.00 | 2,090.00 | 1,639.20 | 69,666 |
| 2022-09-21 | 2,045.00 | 2,100.00 | 2,045.00 | 2,095.00 | 1,643.12 | 123,968 |
| 2022-09-20 | 2,115.00 | 2,125.00 | 2,080.00 | 2,095.00 | 1,643.12 | 74,481 |
| 2022-09-16 | 2,120.00 | 2,125.00 | 2,075.00 | 2,085.00 | 1,635.28 | 188,913 |
| 2022-09-15 | 2,115.00 | 2,130.00 | 2,055.00 | 2,100.00 | 1,647.04 | 119,397 |
| 2022-09-14 | 2,150.00 | 2,165.00 | 2,105.00 | 2,105.00 | 1,650.97 | 89,875 |
| 2022-09-13 | 2,200.00 | 2,215.00 | 2,140.00 | 2,165.00 | 1,698.02 | 116,971 |
| 2022-09-12 | 2,145.00 | 2,205.00 | 2,134.50 | 2,205.00 | 1,729.40 | 138,270 |
| 2022-09-09 | 2,090.00 | 2,155.00 | 2,072.95 | 2,125.00 | 1,666.65 | 101,787 |
| 2022-09-08 | 2,090.00 | 2,137.25 | 2,053.60 | 2,080.00 | 1,631.36 | 144,777 |
| 2022-09-07 | 2,080.00 | 2,095.00 | 2,065.00 | 2,085.00 | 1,635.28 | 66,288 |
| 2022-09-06 | 2,065.00 | 2,099.46 | 2,046.63 | 2,080.00 | 1,631.36 | 66,403 |
| 2022-09-05 | 2,030.00 | 2,085.00 | 2,030.00 | 2,065.00 | 1,619.59 | 70,084 |
| 2022-09-02 | 2,015.00 | 2,070.00 | 2,002.65 | 2,070.00 | 1,623.51 | 103,655 |
| 2022-09-01 | 1,916.00 | 2,020.00 | 1,916.00 | 2,005.00 | 1,572.53 | 79,037 |
| 2022-08-31 | 2,005.00 | 2,015.00 | 1,998.00 | 2,000.00 | 1,568.61 | 199,005 |
| 2022-08-30 | 1,972.00 | 2,025.00 | 1,930.94 | 2,015.00 | 1,580.38 | 89,301 |
| 2022-08-26 | 2,060.00 | 2,080.00 | 2,035.00 | 2,035.00 | 1,596.06 | 100,175 |
| 2022-08-25 | 2,100.00 | 2,125.00 | 2,012.20 | 2,040.00 | 1,599.99 | 150,629 |
| 2022-08-24 | 2,085.00 | 2,120.00 | 2,085.00 | 2,095.00 | 1,643.12 | 84,560 |
| 2022-08-23 | 2,035.00 | 2,115.00 | 2,035.00 | 2,090.00 | 1,639.20 | 153,821 |
| 2022-08-22 | 2,020.00 | 2,095.00 | 2,020.00 | 2,085.00 | 1,635.28 | 114,651 |
| 2022-08-19 | 2,025.00 | 2,070.00 | 2,000.00 | 2,065.00 | 1,619.59 | 111,246 |
| 2022-08-18 | 1,986.00 | 2,030.00 | 1,979.25 | 2,015.00 | 1,580.38 | 106,172 |
| 2022-08-17 | 1,922.00 | 1,986.00 | 1,922.00 | 1,974.00 | 1,548.22 | 110,879 |
| 2022-08-16 | 1,848.00 | 1,950.00 | 1,838.00 | 1,924.00 | 1,509.01 | 213,740 |
| 2022-08-15 | 1,794.00 | 1,828.00 | 1,790.00 | 1,828.00 | 1,433.71 | 210,991 |
| 2022-08-12 | 1,750.00 | 1,814.00 | 1,750.00 | 1,800.00 | 1,411.75 | 82,019 |
| 2022-08-11 | 1,730.00 | 1,776.00 | 1,713.60 | 1,740.00 | 1,364.69 | 68,852 |
| 2022-08-10 | 1,704.00 | 1,734.00 | 1,670.00 | 1,732.00 | 1,358.42 | 48,946 |
| 2022-08-09 | 1,662.00 | 1,702.00 | 1,662.00 | 1,690.00 | 1,325.48 | 48,110 |
| 2022-08-08 | 1,734.00 | 1,734.00 | 1,652.00 | 1,684.00 | 1,320.77 | 60,647 |
| 2022-08-05 | 1,668.00 | 1,732.00 | 1,663.41 | 1,710.00 | 1,341.16 | 90,406 |
| 2022-08-04 | 1,626.00 | 1,666.00 | 1,624.43 | 1,662.00 | 1,303.52 | 51,457 |
| 2022-08-03 | 1,580.00 | 1,626.00 | 1,576.30 | 1,624.00 | 1,273.71 | 49,910 |
| 2022-08-02 | 1,542.00 | 1,596.00 | 1,530.00 | 1,592.00 | 1,248.62 | 66,129 |
| 2022-08-01 | 1,544.00 | 1,555.70 | 1,512.00 | 1,542.00 | 1,209.40 | 80,068 |
| 2022-07-29 | 1,450.00 | 1,514.00 | 1,450.00 | 1,506.00 | 1,181.17 | 118,136 |
| 2022-07-28 | 1,410.00 | 1,450.00 | 1,410.00 | 1,440.00 | 1,129.40 | 170,384 |
| 2022-07-27 | 1,418.00 | 1,438.00 | 1,408.00 | 1,428.00 | 1,119.99 | 52,401 |
| 2022-07-26 | 1,454.00 | 1,470.00 | 1,410.00 | 1,428.00 | 1,119.99 | 66,783 |
| 2022-07-25 | 1,438.00 | 1,482.00 | 1,434.00 | 1,458.00 | 1,143.52 | 182,349 |
| 2022-07-22 | 1,430.00 | 1,440.00 | 1,416.00 | 1,438.00 | 1,127.83 | 74,419 |
| 2022-07-21 | 1,398.00 | 1,440.00 | 1,398.00 | 1,434.00 | 1,124.70 | 68,094 |
| 2022-07-20 | 1,436.00 | 1,448.00 | 1,420.00 | 1,426.00 | 1,118.42 | 60,851 |
| 2022-07-19 | 1,390.00 | 1,442.00 | 1,390.00 | 1,436.00 | 1,126.26 | 53,449 |
| 2022-07-18 | 1,434.00 | 1,440.00 | 1,410.00 | 1,412.00 | 1,107.44 | 111,461 |
| 2022-07-15 | 1,390.00 | 1,441.36 | 1,384.00 | 1,438.00 | 1,127.83 | 74,464 |
| 2022-07-14 | 1,410.00 | 1,424.00 | 1,372.00 | 1,380.00 | 1,082.34 | 71,027 |
| 2022-07-13 | 1,438.00 | 1,438.00 | 1,392.00 | 1,412.00 | 1,107.44 | 69,853 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.8629 GBP |
| 2026-06-25 | 0.8151 GBP |
| 2026-03-26 | 0.7582 GBP |
| 2025-12-18 | 0.7346 GBP |
| 2025-09-25 | 1.3901 GBP |
| 2025-07-03 | 1.5058 GBP |
| 2024-09-26 | 0.9291 GBP |
| 2024-07-04 | 1.3918 GBP |
| 2023-10-05 | 0.9398 GBP |
| 2023-06-29 | 1.7386 GBP |
| 2022-10-06 | 0.5841 GBP |
| 2022-06-30 | 0.6498 GBP |
| 2021-10-21 | 0.3424 GBP |
| 2019-05-30 | 0.7216 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.