Lion Finance Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10,810.00	11,030.00	10,810.00	10,980.00	10,830.45	37,536
2026-04-28	10,980.00	10,980.00	10,750.00	10,870.00	10,721.95	50,252
2026-04-27	11,140.00	11,140.00	10,910.00	10,910.00	10,761.41	35,389
2026-04-24	11,200.00	11,258.92	11,000.00	11,040.00	10,889.63	87,925
2026-04-23	11,200.00	11,450.00	11,000.00	11,200.00	11,047.46	33,975
2026-04-22	11,430.00	11,500.00	11,210.00	11,270.00	11,116.50	110,180
2026-04-21	11,600.00	11,621.89	11,350.00	11,400.00	11,244.73	68,251
2026-04-20	11,600.00	11,610.00	11,330.00	11,610.00	11,451.87	77,827
2026-04-17	11,170.00	11,620.00	11,170.00	11,600.00	11,442.01	166,342
2026-04-16	11,190.00	11,320.00	11,110.00	11,250.00	11,096.77	124,882
2026-04-15	11,200.00	11,200.00	11,020.00	11,160.00	11,008.00	63,948
2026-04-14	11,000.00	11,130.00	10,900.00	11,130.00	10,978.41	59,790
2026-04-13	10,670.00	10,950.00	10,590.00	10,950.00	10,800.86	137,121
2026-04-10	10,770.00	10,910.00	10,560.00	10,760.00	10,613.45	84,157
2026-04-09	10,810.00	10,810.00	10,630.00	10,710.00	10,564.13	71,488
2026-04-08	10,740.00	10,920.00	10,350.00	10,790.00	10,643.04	125,870
2026-04-07	9,700.00	9,865.00	9,645.00	9,820.00	9,686.25	133,808
2026-04-02	9,565.00	9,700.00	9,350.00	9,700.00	9,567.89	115,828
2026-04-01	9,570.00	9,715.00	9,470.00	9,700.00	9,567.89	482,065
2026-03-31	9,085.00	9,420.00	9,085.00	9,280.00	9,153.61	82,305
2026-03-30	9,270.00	9,330.00	9,140.00	9,185.00	9,059.90	65,758
2026-03-27	9,430.00	9,440.00	9,160.00	9,325.00	9,197.99	73,426
2026-03-26	9,595.00	9,595.00	9,300.00	9,410.00	9,281.84	51,310
2026-03-25	9,520.00	9,780.00	9,475.00	9,680.00	9,473.37	101,221
2026-03-24	9,240.00	9,460.00	9,160.00	9,430.00	9,228.71	59,012
2026-03-23	9,065.00	9,540.00	8,970.00	9,270.00	9,072.12	191,813
2026-03-20	9,290.00	9,595.00	9,110.00	9,295.00	9,096.59	1,183,626
2026-03-19	9,615.00	9,765.00	9,085.00	9,310.00	9,111.27	153,023
2026-03-18	9,955.00	10,050.00	9,805.00	9,870.00	9,659.32	52,306
2026-03-17	9,830.00	9,880.00	9,594.23	9,880.00	9,669.10	161,897
2026-03-16	9,745.00	9,880.00	9,620.00	9,800.00	9,590.81	69,681
2026-03-13	9,960.00	9,980.00	9,725.00	9,810.00	9,600.60	86,683
2026-03-12	10,430.00	10,480.00	9,960.00	9,960.00	9,747.40	66,139
2026-03-11	10,480.00	10,630.00	10,370.00	10,440.00	10,217.15	60,352
2026-03-10	10,350.00	10,720.00	10,350.00	10,540.00	10,315.02	66,072
2026-03-09	10,310.00	10,490.00	10,160.00	10,220.00	10,001.85	174,772
2026-03-06	10,700.00	10,940.00	10,410.37	10,610.00	10,383.52	51,820
2026-03-05	11,190.00	11,240.00	10,780.00	10,800.00	10,569.47	147,929
2026-03-04	10,900.00	11,170.13	10,750.00	11,150.00	10,911.99	75,174
2026-03-03	11,420.00	11,500.00	10,690.00	11,040.00	10,804.34	88,253
2026-03-02	11,460.00	11,830.00	11,210.15	11,590.00	11,342.60	118,414
2026-02-27	11,640.00	12,040.00	11,430.00	11,630.00	11,381.75	101,624
2026-02-26	11,300.00	11,580.00	11,110.00	11,480.00	11,234.95	104,085
2026-02-25	10,500.00	11,340.00	10,490.00	11,320.00	11,078.37	157,723
2026-02-24	10,400.00	10,400.00	10,070.00	10,310.00	10,089.92	149,480
2026-02-23	10,310.00	10,480.00	10,230.00	10,380.00	10,158.43	72,733
2026-02-20	10,100.00	10,320.00	9,995.00	10,250.00	10,031.21	60,697
2026-02-19	10,020.00	10,130.00	9,790.00	10,010.00	9,796.33	31,887
2026-02-18	9,910.00	10,180.00	9,910.00	10,040.00	9,825.69	74,759
2026-02-17	9,770.00	9,990.00	9,770.00	9,990.00	9,776.76	41,584
2026-02-16	9,785.00	9,905.00	9,685.00	9,850.00	9,639.74	47,981
2026-02-13	9,830.00	9,830.00	9,520.00	9,700.00	9,492.95	62,415
2026-02-12	9,910.00	10,000.00	9,680.00	9,695.00	9,488.05	48,331
2026-02-11	9,970.00	9,990.00	9,720.00	9,880.00	9,669.10	47,484
2026-02-10	10,080.00	10,120.00	9,875.00	9,965.00	9,752.29	29,981
2026-02-09	9,800.00	10,060.00	9,800.00	10,050.00	9,835.47	48,856
2026-02-06	10,000.00	10,000.00	9,725.00	9,995.00	9,781.65	34,147
2026-02-05	9,885.00	10,030.00	9,760.00	9,830.00	9,620.17	62,945
2026-02-04	10,240.00	10,240.00	9,900.00	9,900.00	9,688.68	59,873
2026-02-03	10,390.00	10,420.00	10,100.00	10,200.00	9,982.27	206,698

← NewerPage 3 of 22 · 1,265 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.