Lion Finance Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11,570.00	11,580.00	11,440.00	11,470.00	11,396.42	35,670
2026-07-22	11,600.00	11,700.00	11,500.00	11,600.00	11,525.58	34,340
2026-07-21	11,430.00	11,550.00	11,180.00	11,550.00	11,475.90	46,151
2026-07-20	11,330.00	11,430.00	10,960.00	11,210.00	11,138.09	19,825
2026-07-17	11,300.00	11,450.00	11,100.00	11,340.00	11,267.25	41,716
2026-07-16	11,200.00	11,470.00	11,200.00	11,470.00	11,396.42	25,670
2026-07-15	11,480.00	11,480.00	11,290.00	11,420.00	11,346.74	86,494
2026-07-14	11,500.00	11,550.00	11,180.00	11,450.00	11,376.55	21,140
2026-07-13	11,500.00	11,630.00	11,440.00	11,550.00	11,475.90	74,330
2026-07-10	11,600.00	11,620.00	11,460.00	11,590.00	11,515.65	24,324
2026-07-09	11,460.00	11,660.00	11,380.00	11,540.00	11,465.97	34,527
2026-07-08	11,540.00	11,800.00	11,280.00	11,340.00	11,267.25	85,832
2026-07-07	11,690.00	11,820.00	11,520.00	11,540.00	11,465.97	159,802
2026-07-06	11,720.00	11,830.00	11,660.00	11,730.00	11,654.75	45,407
2026-07-03	11,590.00	11,770.00	11,490.00	11,750.00	11,674.62	59,459
2026-07-02	11,350.00	11,740.00	11,260.00	11,430.00	11,356.67	124,927
2026-07-01	11,310.00	11,410.00	11,050.00	11,320.00	11,247.38	76,652
2026-06-30	11,280.00	11,549.77	11,220.00	11,330.00	11,257.32	96,048
2026-06-29	10,940.00	11,440.00	10,810.00	11,110.00	11,038.73	244,771
2026-06-26	10,980.00	11,100.00	10,640.00	10,870.00	10,800.27	38,527
2026-06-25	10,990.00	11,230.00	10,990.00	11,000.00	10,929.43	49,511
2026-06-24	11,460.00	11,500.00	11,020.00	11,240.00	11,086.91	45,882
2026-06-23	11,390.00	11,560.00	11,210.00	11,510.00	11,353.23	72,795
2026-06-22	11,490.00	11,620.00	11,390.00	11,470.00	11,313.78	111,836
2026-06-19	11,590.00	11,590.00	11,360.00	11,440.00	11,284.19	176,302
2026-06-18	11,390.00	11,600.00	11,310.00	11,550.00	11,392.69	77,158
2026-06-17	11,350.00	11,400.00	11,230.00	11,350.00	11,195.41	76,046
2026-06-16	11,080.00	11,240.00	11,070.00	11,240.00	11,086.91	83,850
2026-06-15	11,230.00	11,440.00	11,050.00	11,110.00	10,958.68	39,250
2026-06-12	10,720.00	11,110.00	10,610.00	11,050.00	10,899.50	48,828
2026-06-11	10,330.00	10,480.00	10,290.00	10,430.00	10,287.94	32,709
2026-06-10	10,200.00	10,390.00	10,090.00	10,370.00	10,228.76	51,331
2026-06-09	10,360.00	10,440.00	10,110.00	10,140.00	10,001.89	52,727
2026-06-08	10,180.00	10,560.00	10,150.00	10,340.00	10,199.17	47,205
2026-06-05	10,850.00	10,930.00	10,550.00	10,550.00	10,406.31	50,784
2026-06-04	10,790.00	10,995.77	9,830.00	10,840.00	10,692.36	47,832
2026-06-03	10,850.00	11,005.00	10,690.00	10,690.00	10,544.40	61,436
2026-06-02	11,080.00	11,080.00	10,850.00	10,920.00	10,771.27	78,926
2026-06-01	11,110.00	11,110.00	10,850.00	10,950.00	10,800.86	108,433
2026-05-29	11,120.00	11,290.00	11,060.00	11,110.00	10,958.68	117,248
2026-05-28	10,990.00	11,130.00	10,770.00	11,060.00	10,909.36	42,092
2026-05-27	11,000.00	11,090.00	10,820.00	11,010.00	10,860.04	107,202
2026-05-26	10,930.00	11,290.00	9,790.00	10,890.00	10,741.68	191,582
2026-05-22	10,840.00	10,940.00	10,490.00	10,640.00	10,495.08	49,228
2026-05-21	10,990.00	11,020.00	10,830.00	10,840.00	10,692.36	55,213
2026-05-20	10,920.00	11,100.00	10,700.00	11,020.00	10,869.91	130,845
2026-05-19	11,000.00	11,180.00	10,840.00	10,850.00	10,702.22	92,614
2026-05-18	10,760.00	11,180.00	10,690.00	11,060.00	10,909.36	93,322
2026-05-15	10,800.00	10,990.00	10,700.00	10,840.00	10,692.36	221,795
2026-05-14	10,730.00	10,990.00	10,730.00	10,990.00	10,840.32	42,254
2026-05-13	10,640.00	10,800.00	10,630.00	10,760.00	10,613.45	64,393
2026-05-12	10,630.00	10,717.17	10,480.00	10,630.00	10,485.22	142,302
2026-05-11	10,970.00	11,110.00	10,809.43	10,860.00	10,712.09	102,595
2026-05-08	11,520.00	11,680.00	11,000.00	11,030.00	10,879.77	71,603
2026-05-07	11,410.00	11,750.00	11,250.00	11,580.00	11,422.28	148,605
2026-05-06	11,000.00	11,400.00	10,930.00	11,190.00	11,037.59	138,599
2026-05-05	10,920.00	10,950.00	10,570.00	10,860.00	10,712.09	81,927
2026-05-01	10,810.00	10,980.00	10,488.56	10,850.00	10,702.22	29,384
2026-04-30	10,950.00	11,070.00	10,801.86	11,040.00	10,889.63	36,942
2026-04-29	10,810.00	11,030.00	10,810.00	10,980.00	10,830.45	37,536

← NewerPage 2 of 5 · 252 trading daysOlder →

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.