Lion Finance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 1,388.00 | 1,412.00 | 1,370.00 | 1,406.00 | 1,102.74 | 63,783 |
| 2022-07-11 | 1,384.00 | 1,390.00 | 1,350.00 | 1,386.00 | 1,087.05 | 70,757 |
| 2022-07-08 | 1,358.00 | 1,398.00 | 1,356.00 | 1,392.00 | 1,091.75 | 57,528 |
| 2022-07-07 | 1,328.00 | 1,376.00 | 1,326.00 | 1,374.00 | 1,077.64 | 53,850 |
| 2022-07-06 | 1,334.00 | 1,340.00 | 1,312.00 | 1,334.00 | 1,046.27 | 59,585 |
| 2022-07-05 | 1,354.00 | 1,372.00 | 1,300.00 | 1,306.00 | 1,024.30 | 63,615 |
| 2022-07-04 | 1,340.00 | 1,368.00 | 1,340.00 | 1,350.00 | 1,058.81 | 58,858 |
| 2022-07-01 | 1,332.00 | 1,364.00 | 1,302.00 | 1,338.00 | 1,049.40 | 79,282 |
| 2022-06-30 | 1,356.00 | 1,356.00 | 1,272.00 | 1,306.00 | 1,024.30 | 141,486 |
| 2022-06-29 | 1,420.00 | 1,452.00 | 1,404.00 | 1,404.00 | 1,050.20 | 55,055 |
| 2022-06-28 | 1,468.00 | 1,468.00 | 1,430.00 | 1,438.00 | 1,075.63 | 74,454 |
| 2022-06-27 | 1,426.00 | 1,478.00 | 1,426.00 | 1,452.00 | 1,086.11 | 39,764 |
| 2022-06-24 | 1,414.00 | 1,458.00 | 1,414.00 | 1,458.00 | 1,090.59 | 83,316 |
| 2022-06-23 | 1,486.00 | 1,498.00 | 1,432.00 | 1,432.00 | 1,071.15 | 59,935 |
| 2022-06-22 | 1,482.00 | 1,504.00 | 1,458.00 | 1,496.00 | 1,119.02 | 97,625 |
| 2022-06-21 | 1,470.00 | 1,512.00 | 1,470.00 | 1,486.00 | 1,111.54 | 173,759 |
| 2022-06-20 | 1,494.00 | 1,510.00 | 1,492.00 | 1,502.00 | 1,123.51 | 68,618 |
| 2022-06-17 | 1,430.00 | 1,514.00 | 1,430.00 | 1,476.00 | 1,104.06 | 679,339 |
| 2022-06-16 | 1,470.00 | 1,496.00 | 1,456.00 | 1,460.00 | 1,092.09 | 53,462 |
| 2022-06-15 | 1,474.00 | 1,504.00 | 1,474.00 | 1,504.00 | 1,125.00 | 80,345 |
| 2022-06-14 | 1,520.00 | 1,554.00 | 1,470.00 | 1,470.00 | 1,099.57 | 158,903 |
| 2022-06-13 | 1,554.00 | 1,554.00 | 1,503.21 | 1,530.00 | 1,144.45 | 70,591 |
| 2022-06-10 | 1,560.00 | 1,602.00 | 1,546.48 | 1,554.00 | 1,162.40 | 71,777 |
| 2022-06-09 | 1,626.00 | 1,626.00 | 1,578.00 | 1,578.00 | 1,180.36 | 100,960 |
| 2022-06-08 | 1,660.00 | 1,660.00 | 1,622.00 | 1,622.00 | 1,213.27 | 107,325 |
| 2022-06-07 | 1,610.00 | 1,660.00 | 1,610.00 | 1,648.00 | 1,232.72 | 123,440 |
| 2022-06-06 | 1,620.00 | 1,658.00 | 1,606.00 | 1,642.00 | 1,228.23 | 161,813 |
| 2022-06-01 | 1,628.00 | 1,643.28 | 1,606.72 | 1,620.00 | 1,211.77 | 124,375 |
| 2022-05-31 | 1,604.00 | 1,660.00 | 1,604.00 | 1,604.00 | 1,199.80 | 449,026 |
| 2022-05-30 | 1,548.00 | 1,606.00 | 1,548.00 | 1,590.00 | 1,189.33 | 116,280 |
| 2022-05-27 | 1,490.00 | 1,550.00 | 1,488.46 | 1,550.00 | 1,159.41 | 116,848 |
| 2022-05-26 | 1,472.00 | 1,498.00 | 1,470.00 | 1,490.00 | 1,114.53 | 58,520 |
| 2022-05-25 | 1,454.00 | 1,474.00 | 1,438.00 | 1,470.00 | 1,099.57 | 51,663 |
| 2022-05-24 | 1,418.00 | 1,456.00 | 1,410.00 | 1,450.00 | 1,084.61 | 52,209 |
| 2022-05-23 | 1,392.00 | 1,438.00 | 1,390.00 | 1,428.00 | 1,068.15 | 72,981 |
| 2022-05-20 | 1,378.00 | 1,418.00 | 1,360.00 | 1,404.00 | 1,050.20 | 77,133 |
| 2022-05-19 | 1,360.00 | 1,364.00 | 1,322.00 | 1,354.00 | 1,012.80 | 53,165 |
| 2022-05-18 | 1,356.00 | 1,386.00 | 1,344.00 | 1,370.00 | 1,024.77 | 38,471 |
| 2022-05-17 | 1,342.00 | 1,378.00 | 1,338.69 | 1,360.00 | 1,017.29 | 35,141 |
| 2022-05-16 | 1,286.00 | 1,370.00 | 1,286.00 | 1,368.00 | 1,023.27 | 50,257 |
| 2022-05-13 | 1,246.00 | 1,296.00 | 1,246.00 | 1,290.00 | 964.93 | 165,729 |
| 2022-05-12 | 1,248.00 | 1,276.00 | 1,216.00 | 1,270.00 | 949.97 | 123,583 |
| 2022-05-11 | 1,206.00 | 1,276.00 | 1,196.00 | 1,272.00 | 951.47 | 137,391 |
| 2022-05-10 | 1,168.00 | 1,210.00 | 1,161.54 | 1,166.00 | 872.18 | 43,809 |
| 2022-05-09 | 1,158.00 | 1,196.00 | 1,133.18 | 1,160.00 | 867.69 | 29,613 |
| 2022-05-06 | 1,178.00 | 1,196.00 | 1,162.00 | 1,170.00 | 875.17 | 85,037 |
| 2022-05-05 | 1,210.00 | 1,224.00 | 1,182.00 | 1,182.00 | 884.14 | 73,343 |
| 2022-05-04 | 1,238.00 | 1,248.00 | 1,202.37 | 1,208.00 | 903.59 | 36,099 |
| 2022-05-03 | 1,262.00 | 1,268.00 | 1,232.00 | 1,240.00 | 927.53 | 57,107 |
| 2022-04-29 | 1,246.00 | 1,253.70 | 1,226.00 | 1,228.00 | 918.55 | 29,651 |
| 2022-04-28 | 1,216.00 | 1,268.00 | 1,216.00 | 1,256.00 | 939.50 | 27,869 |
| 2022-04-27 | 1,238.00 | 1,242.00 | 1,209.40 | 1,234.00 | 923.04 | 77,712 |
| 2022-04-26 | 1,264.00 | 1,272.00 | 1,238.00 | 1,244.00 | 930.52 | 51,423 |
| 2022-04-25 | 1,244.00 | 1,260.00 | 1,232.00 | 1,254.00 | 938.00 | 38,930 |
| 2022-04-22 | 1,258.00 | 1,296.18 | 1,258.00 | 1,266.00 | 946.98 | 39,595 |
| 2022-04-21 | 1,262.00 | 1,328.00 | 1,260.00 | 1,276.00 | 954.46 | 73,718 |
| 2022-04-20 | 1,250.00 | 1,274.90 | 1,231.84 | 1,266.00 | 946.98 | 40,373 |
| 2022-04-19 | 1,204.00 | 1,247.80 | 1,196.00 | 1,224.00 | 915.56 | 97,886 |
| 2022-04-14 | 1,202.00 | 1,242.00 | 1,202.00 | 1,230.00 | 920.05 | 42,194 |
| 2022-04-13 | 1,248.00 | 1,248.00 | 1,216.20 | 1,246.00 | 932.02 | 61,884 |
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.