Lion Finance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,570.00 | 1,576.00 | 1,540.00 | 1,546.00 | 1,156.42 | 95,385 |
| 2022-01-17 | 1,560.00 | 1,588.00 | 1,560.00 | 1,576.00 | 1,178.86 | 30,654 |
| 2022-01-14 | 1,608.00 | 1,608.00 | 1,576.00 | 1,582.00 | 1,183.35 | 71,292 |
| 2022-01-13 | 1,574.00 | 1,606.00 | 1,558.16 | 1,592.00 | 1,190.83 | 131,295 |
| 2022-01-12 | 1,590.00 | 1,600.00 | 1,547.80 | 1,584.00 | 1,184.84 | 184,882 |
| 2022-01-11 | 1,600.00 | 1,600.00 | 1,560.00 | 1,566.00 | 1,171.38 | 44,339 |
| 2022-01-10 | 1,618.00 | 1,618.00 | 1,582.04 | 1,590.00 | 1,189.33 | 43,505 |
| 2022-01-07 | 1,636.00 | 1,638.00 | 1,608.00 | 1,614.00 | 1,207.28 | 41,679 |
| 2022-01-06 | 1,640.00 | 1,644.00 | 1,618.00 | 1,636.00 | 1,223.74 | 48,759 |
| 2022-01-05 | 1,646.00 | 1,647.64 | 1,606.00 | 1,644.00 | 1,229.72 | 97,081 |
| 2022-01-04 | 1,630.00 | 1,658.00 | 1,610.00 | 1,646.00 | 1,231.22 | 51,158 |
| 2021-12-31 | 1,602.00 | 1,668.00 | 1,602.00 | 1,668.00 | 1,247.68 | 26,131 |
| 2021-12-30 | 1,626.00 | 1,626.00 | 1,582.00 | 1,626.00 | 1,216.26 | 71,345 |
| 2021-12-29 | 1,548.00 | 1,624.00 | 1,548.00 | 1,612.00 | 1,205.79 | 180,271 |
| 2021-12-24 | 1,550.00 | 1,559.92 | 1,536.00 | 1,538.00 | 1,150.44 | 5,938 |
| 2021-12-23 | 1,568.00 | 1,588.00 | 1,546.00 | 1,548.00 | 1,157.92 | 63,230 |
| 2021-12-22 | 1,596.00 | 1,596.00 | 1,570.00 | 1,570.00 | 1,174.37 | 11,878 |
| 2021-12-21 | 1,554.00 | 1,586.00 | 1,550.00 | 1,586.00 | 1,186.34 | 46,281 |
| 2021-12-20 | 1,520.00 | 1,554.00 | 1,498.00 | 1,544.00 | 1,154.92 | 84,716 |
| 2021-12-17 | 1,564.00 | 1,576.00 | 1,542.00 | 1,542.00 | 1,153.43 | 23,576 |
| 2021-12-16 | 1,550.00 | 1,568.00 | 1,542.00 | 1,556.00 | 1,163.90 | 65,984 |
| 2021-12-15 | 1,586.00 | 1,588.00 | 1,556.00 | 1,562.00 | 1,168.39 | 15,141 |
| 2021-12-14 | 1,598.00 | 1,600.00 | 1,570.00 | 1,576.00 | 1,178.86 | 140,994 |
| 2021-12-13 | 1,614.00 | 1,630.00 | 1,572.00 | 1,580.00 | 1,181.85 | 23,598 |
| 2021-12-10 | 1,584.00 | 1,620.00 | 1,572.00 | 1,606.00 | 1,201.30 | 399,732 |
| 2021-12-09 | 1,546.00 | 1,594.00 | 1,546.00 | 1,594.00 | 1,192.32 | 1,360,638 |
| 2021-12-08 | 1,574.00 | 1,598.00 | 1,560.00 | 1,574.00 | 1,177.36 | 150,755 |
| 2021-12-07 | 1,588.00 | 1,617.86 | 1,588.00 | 1,600.00 | 1,196.81 | 116,077 |
| 2021-12-06 | 1,610.00 | 1,630.00 | 1,584.24 | 1,588.00 | 1,187.84 | 39,373 |
| 2021-12-03 | 1,640.00 | 1,648.00 | 1,608.33 | 1,638.00 | 1,225.24 | 34,254 |
| 2021-12-02 | 1,570.00 | 1,622.00 | 1,564.00 | 1,606.00 | 1,201.30 | 458,792 |
| 2021-12-01 | 1,584.00 | 1,586.00 | 1,524.50 | 1,584.00 | 1,184.84 | 82,273 |
| 2021-11-30 | 1,560.00 | 1,576.00 | 1,540.00 | 1,542.00 | 1,153.43 | 275,451 |
| 2021-11-29 | 1,584.00 | 1,591.12 | 1,556.00 | 1,564.00 | 1,169.88 | 21,401 |
| 2021-11-26 | 1,630.00 | 1,630.00 | 1,552.00 | 1,552.00 | 1,160.91 | 53,287 |
| 2021-11-25 | 1,636.00 | 1,654.00 | 1,615.52 | 1,640.00 | 1,226.73 | 16,954 |
| 2021-11-24 | 1,646.00 | 1,646.00 | 1,604.00 | 1,616.00 | 1,208.78 | 18,238 |
| 2021-11-23 | 1,670.00 | 1,670.00 | 1,632.64 | 1,636.00 | 1,223.74 | 41,663 |
| 2021-11-22 | 1,664.00 | 1,693.04 | 1,630.00 | 1,658.00 | 1,240.20 | 63,871 |
| 2021-11-19 | 1,634.00 | 1,664.00 | 1,622.00 | 1,664.00 | 1,244.68 | 49,987 |
| 2021-11-18 | 1,582.00 | 1,638.00 | 1,580.00 | 1,638.00 | 1,225.24 | 37,862 |
| 2021-11-17 | 1,550.00 | 1,588.00 | 1,548.00 | 1,584.00 | 1,184.84 | 30,849 |
| 2021-11-16 | 1,564.00 | 1,580.00 | 1,532.00 | 1,564.00 | 1,169.88 | 18,291 |
| 2021-11-15 | 1,628.00 | 1,659.02 | 1,560.00 | 1,564.00 | 1,169.88 | 185,811 |
| 2021-11-12 | 1,630.00 | 1,696.00 | 1,600.00 | 1,600.00 | 1,196.81 | 21,504 |
| 2021-11-11 | 1,600.00 | 1,676.00 | 1,578.39 | 1,656.00 | 1,238.70 | 53,885 |
| 2021-11-10 | 1,532.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,196.81 | 56,306 |
| 2021-11-09 | 1,564.00 | 1,568.76 | 1,530.00 | 1,566.00 | 1,171.38 | 8,431 |
| 2021-11-08 | 1,544.00 | 1,580.00 | 1,522.00 | 1,544.00 | 1,154.92 | 13,892 |
| 2021-11-05 | 1,522.00 | 1,566.00 | 1,500.00 | 1,562.00 | 1,168.39 | 90,807 |
| 2021-11-04 | 1,588.00 | 1,588.00 | 1,520.00 | 1,522.00 | 1,138.47 | 11,698 |
| 2021-11-03 | 1,544.00 | 1,566.00 | 1,516.00 | 1,560.00 | 1,166.89 | 17,133 |
| 2021-11-02 | 1,550.00 | 1,568.00 | 1,525.33 | 1,544.00 | 1,154.92 | 17,568 |
| 2021-11-01 | 1,532.00 | 1,550.00 | 1,521.12 | 1,550.00 | 1,159.41 | 6,198 |
| 2021-10-29 | 1,500.00 | 1,546.00 | 1,492.00 | 1,518.00 | 1,135.48 | 32,326 |
| 2021-10-28 | 1,510.00 | 1,548.00 | 1,500.00 | 1,528.00 | 1,142.96 | 20,165 |
| 2021-10-27 | 1,550.00 | 1,564.00 | 1,520.00 | 1,520.00 | 1,136.97 | 44,069 |
| 2021-10-26 | 1,518.00 | 1,558.00 | 1,518.00 | 1,550.00 | 1,159.41 | 31,797 |
| 2021-10-25 | 1,552.00 | 1,560.00 | 1,521.60 | 1,542.00 | 1,153.43 | 23,177 |
| 2021-10-22 | 1,500.00 | 1,536.00 | 1,500.00 | 1,514.00 | 1,132.48 | 28,220 |
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.