Lion Finance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,250.00 | 1,250.00 | 1,206.00 | 1,230.00 | 920.05 | 68,789 |
| 2022-04-11 | 1,220.00 | 1,232.00 | 1,194.00 | 1,222.00 | 914.07 | 77,006 |
| 2022-04-08 | 1,180.00 | 1,220.93 | 1,180.00 | 1,220.00 | 912.57 | 36,514 |
| 2022-04-07 | 1,156.00 | 1,218.00 | 1,156.00 | 1,190.00 | 890.13 | 124,607 |
| 2022-04-06 | 1,190.00 | 1,220.00 | 1,168.02 | 1,186.00 | 887.14 | 64,989 |
| 2022-04-05 | 1,204.00 | 1,224.00 | 1,186.00 | 1,186.00 | 887.14 | 57,516 |
| 2022-04-04 | 1,230.00 | 1,241.37 | 1,204.00 | 1,216.00 | 909.58 | 71,968 |
| 2022-04-01 | 1,222.00 | 1,248.00 | 1,202.00 | 1,212.00 | 906.58 | 117,930 |
| 2022-03-31 | 1,258.00 | 1,258.00 | 1,188.00 | 1,188.00 | 888.63 | 48,537 |
| 2022-03-30 | 1,290.00 | 1,290.00 | 1,214.00 | 1,222.00 | 914.07 | 114,853 |
| 2022-03-29 | 1,194.00 | 1,300.00 | 1,190.02 | 1,282.00 | 958.95 | 88,545 |
| 2022-03-28 | 1,186.00 | 1,212.00 | 1,182.00 | 1,192.00 | 891.62 | 48,756 |
| 2022-03-25 | 1,190.00 | 1,206.00 | 1,174.00 | 1,180.00 | 882.65 | 43,013 |
| 2022-03-24 | 1,188.00 | 1,218.00 | 1,168.00 | 1,194.00 | 893.12 | 67,580 |
| 2022-03-23 | 1,160.00 | 1,203.79 | 1,160.00 | 1,194.00 | 893.12 | 38,266 |
| 2022-03-22 | 1,160.00 | 1,216.00 | 1,160.00 | 1,192.00 | 891.62 | 58,520 |
| 2022-03-21 | 1,192.00 | 1,194.00 | 1,164.00 | 1,194.00 | 893.12 | 70,607 |
| 2022-03-18 | 1,214.00 | 1,221.59 | 1,152.00 | 1,176.00 | 879.66 | 101,012 |
| 2022-03-17 | 1,110.00 | 1,248.00 | 1,110.00 | 1,226.00 | 917.06 | 119,909 |
| 2022-03-16 | 1,130.00 | 1,144.00 | 1,108.00 | 1,130.00 | 845.25 | 130,953 |
| 2022-03-15 | 1,150.00 | 1,150.00 | 1,097.96 | 1,126.00 | 842.26 | 84,950 |
| 2022-03-14 | 1,146.00 | 1,194.00 | 1,140.00 | 1,158.00 | 866.19 | 101,320 |
| 2022-03-11 | 1,118.00 | 1,184.00 | 1,118.00 | 1,138.00 | 851.23 | 93,493 |
| 2022-03-10 | 1,148.00 | 1,158.00 | 1,102.00 | 1,136.00 | 849.74 | 60,411 |
| 2022-03-09 | 1,098.00 | 1,154.00 | 1,082.00 | 1,136.00 | 849.74 | 98,944 |
| 2022-03-08 | 987.00 | 1,084.00 | 973.13 | 1,072.00 | 801.86 | 301,519 |
| 2022-03-07 | 1,066.00 | 1,066.00 | 960.00 | 986.00 | 737.54 | 192,525 |
| 2022-03-04 | 1,196.00 | 1,196.00 | 1,062.00 | 1,078.00 | 806.35 | 207,693 |
| 2022-03-03 | 1,242.00 | 1,252.00 | 1,202.00 | 1,206.00 | 902.10 | 162,966 |
| 2022-03-02 | 1,204.00 | 1,230.00 | 1,156.00 | 1,218.00 | 911.07 | 100,904 |
| 2022-03-01 | 1,300.00 | 1,318.00 | 1,220.00 | 1,224.00 | 915.56 | 109,223 |
| 2022-02-28 | 1,314.00 | 1,322.00 | 1,242.00 | 1,318.00 | 985.87 | 310,224 |
| 2022-02-25 | 1,298.00 | 1,372.00 | 1,298.00 | 1,344.00 | 1,005.32 | 191,698 |
| 2022-02-24 | 1,438.00 | 1,438.00 | 1,238.00 | 1,326.00 | 991.86 | 517,610 |
| 2022-02-23 | 1,460.00 | 1,510.00 | 1,456.00 | 1,484.00 | 1,110.04 | 135,156 |
| 2022-02-22 | 1,420.00 | 1,502.00 | 1,289.90 | 1,502.00 | 1,123.51 | 279,740 |
| 2022-02-21 | 1,466.00 | 1,493.10 | 1,402.00 | 1,414.00 | 1,057.68 | 53,480 |
| 2022-02-18 | 1,536.00 | 1,538.00 | 1,486.00 | 1,506.00 | 1,126.50 | 61,347 |
| 2022-02-17 | 1,610.00 | 1,636.00 | 1,546.00 | 1,554.00 | 1,162.40 | 127,290 |
| 2022-02-16 | 1,602.00 | 1,646.00 | 1,594.00 | 1,622.00 | 1,213.27 | 77,267 |
| 2022-02-15 | 1,566.00 | 1,638.00 | 1,566.00 | 1,622.00 | 1,213.27 | 301,004 |
| 2022-02-14 | 1,560.00 | 1,584.00 | 1,512.00 | 1,568.00 | 1,172.88 | 113,027 |
| 2022-02-11 | 1,528.00 | 1,580.00 | 1,528.00 | 1,580.00 | 1,181.85 | 88,813 |
| 2022-02-10 | 1,548.00 | 1,576.00 | 1,534.00 | 1,558.00 | 1,165.40 | 67,414 |
| 2022-02-09 | 1,496.00 | 1,544.00 | 1,480.00 | 1,540.00 | 1,151.93 | 75,943 |
| 2022-02-08 | 1,484.00 | 1,528.00 | 1,480.00 | 1,482.00 | 1,108.55 | 113,918 |
| 2022-02-07 | 1,428.00 | 1,498.00 | 1,428.00 | 1,482.00 | 1,108.55 | 88,152 |
| 2022-02-04 | 1,452.00 | 1,452.00 | 1,418.00 | 1,450.00 | 1,084.61 | 59,186 |
| 2022-02-03 | 1,478.00 | 1,492.00 | 1,452.00 | 1,452.00 | 1,086.11 | 54,614 |
| 2022-02-02 | 1,462.00 | 1,508.00 | 1,462.00 | 1,484.00 | 1,110.04 | 34,679 |
| 2022-02-01 | 1,488.00 | 1,488.00 | 1,452.85 | 1,466.00 | 1,096.58 | 49,461 |
| 2022-01-31 | 1,490.00 | 1,490.00 | 1,442.00 | 1,468.00 | 1,098.07 | 56,832 |
| 2022-01-28 | 1,478.00 | 1,478.00 | 1,436.00 | 1,458.00 | 1,090.59 | 41,933 |
| 2022-01-27 | 1,468.00 | 1,500.00 | 1,461.08 | 1,486.00 | 1,111.54 | 50,482 |
| 2022-01-26 | 1,464.00 | 1,508.00 | 1,464.00 | 1,504.00 | 1,125.00 | 46,245 |
| 2022-01-25 | 1,416.00 | 1,474.00 | 1,408.00 | 1,472.00 | 1,101.07 | 130,999 |
| 2022-01-24 | 1,456.00 | 1,469.26 | 1,408.00 | 1,418.00 | 1,060.67 | 65,582 |
| 2022-01-21 | 1,494.00 | 1,494.00 | 1,450.00 | 1,472.00 | 1,101.07 | 62,872 |
| 2022-01-20 | 1,518.00 | 1,528.00 | 1,494.00 | 1,510.00 | 1,129.49 | 100,053 |
| 2022-01-19 | 1,540.00 | 1,549.14 | 1,510.00 | 1,520.00 | 1,136.97 | 44,561 |
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.