Lion Finance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 10,030.00 | 10,280.00 | 9,885.00 | 10,280.00 | 10,060.57 | 127,345 |
| 2026-01-30 | 10,090.00 | 10,270.00 | 10,020.00 | 10,090.00 | 9,874.62 | 48,128 |
| 2026-01-29 | 9,995.00 | 10,230.00 | 9,835.00 | 10,090.00 | 9,874.62 | 379,541 |
| 2026-01-28 | 10,200.00 | 10,200.00 | 9,835.00 | 9,880.00 | 9,669.10 | 297,969 |
| 2026-01-27 | 9,800.00 | 10,030.00 | 9,740.00 | 9,970.00 | 9,757.18 | 174,447 |
| 2026-01-26 | 9,635.00 | 9,770.00 | 9,580.00 | 9,765.00 | 9,556.56 | 155,158 |
| 2026-01-23 | 9,780.00 | 9,805.00 | 9,595.00 | 9,645.00 | 9,439.12 | 21,482 |
| 2026-01-22 | 9,505.00 | 9,875.00 | 9,420.00 | 9,785.00 | 9,576.13 | 57,093 |
| 2026-01-21 | 9,605.00 | 9,645.00 | 9,280.00 | 9,375.00 | 9,174.88 | 183,921 |
| 2026-01-20 | 9,515.00 | 9,740.00 | 9,445.00 | 9,520.00 | 9,316.79 | 25,797 |
| 2026-01-19 | 9,570.00 | 9,690.00 | 9,445.00 | 9,600.00 | 9,395.08 | 21,422 |
| 2026-01-16 | 9,325.00 | 9,670.00 | 9,325.00 | 9,640.00 | 9,434.23 | 43,763 |
| 2026-01-15 | 9,490.00 | 9,695.00 | 9,475.00 | 9,530.00 | 9,326.57 | 49,497 |
| 2026-01-14 | 9,400.00 | 9,570.00 | 9,300.00 | 9,565.00 | 9,360.83 | 93,401 |
| 2026-01-13 | 9,290.00 | 9,405.00 | 9,187.50 | 9,350.00 | 9,150.42 | 67,324 |
| 2026-01-12 | 9,185.00 | 9,325.00 | 9,075.00 | 9,260.00 | 9,062.34 | 46,721 |
| 2026-01-09 | 9,150.00 | 9,270.00 | 9,105.00 | 9,190.00 | 8,993.83 | 58,485 |
| 2026-01-08 | 9,150.00 | 9,190.00 | 9,030.00 | 9,180.00 | 8,984.05 | 71,026 |
| 2026-01-07 | 9,150.00 | 9,150.00 | 9,035.00 | 9,105.00 | 8,910.65 | 52,696 |
| 2026-01-06 | 8,950.00 | 9,145.00 | 8,950.00 | 9,145.00 | 8,949.79 | 85,156 |
| 2026-01-05 | 9,265.00 | 9,330.00 | 8,880.00 | 9,015.00 | 8,822.57 | 285,763 |
| 2026-01-02 | 9,300.00 | 9,370.00 | 9,215.00 | 9,215.00 | 9,018.30 | 166,892 |
| 2025-12-31 | 9,400.00 | 9,400.00 | 9,240.00 | 9,300.00 | 9,101.48 | 130,864 |
| 2025-12-30 | 9,150.00 | 9,330.00 | 9,150.00 | 9,305.00 | 9,106.38 | 57,691 |
| 2025-12-29 | 9,135.00 | 9,300.00 | 9,070.00 | 9,210.00 | 9,013.41 | 48,374 |
| 2025-12-24 | 9,165.00 | 9,240.00 | 9,115.00 | 9,115.00 | 8,920.43 | 129,526 |
| 2025-12-23 | 9,195.00 | 9,220.00 | 9,085.00 | 9,165.00 | 8,969.37 | 86,174 |
| 2025-12-22 | 9,205.00 | 9,260.00 | 9,135.00 | 9,185.00 | 8,988.94 | 43,777 |
| 2025-12-19 | 9,125.00 | 9,250.00 | 8,840.00 | 9,250.00 | 9,052.55 | 168,656 |
| 2025-12-18 | 9,235.00 | 9,260.00 | 9,155.00 | 9,210.00 | 9,013.41 | 300,391 |
| 2025-12-17 | 9,210.00 | 9,340.00 | 9,165.00 | 9,260.00 | 8,990.45 | 76,206 |
| 2025-12-16 | 9,310.00 | 9,310.00 | 9,105.00 | 9,210.00 | 8,941.90 | 82,134 |
| 2025-12-15 | 9,300.00 | 9,335.00 | 9,130.00 | 9,295.00 | 9,024.43 | 39,846 |
| 2025-12-12 | 9,265.00 | 9,345.00 | 9,085.00 | 9,150.00 | 8,883.65 | 70,040 |
| 2025-12-11 | 9,340.00 | 9,340.00 | 9,130.00 | 9,260.00 | 8,990.45 | 40,265 |
| 2025-12-10 | 9,490.00 | 9,490.00 | 9,170.00 | 9,340.00 | 9,068.12 | 74,650 |
| 2025-12-09 | 9,500.00 | 9,500.00 | 9,200.00 | 9,335.00 | 9,063.26 | 212,430 |
| 2025-12-08 | 9,340.00 | 9,420.00 | 9,200.00 | 9,400.00 | 9,126.37 | 137,141 |
| 2025-12-05 | 9,250.00 | 9,462.99 | 9,170.00 | 9,170.00 | 8,903.07 | 40,757 |
| 2025-12-04 | 9,070.00 | 9,245.00 | 9,020.00 | 9,225.00 | 8,956.46 | 149,731 |
| 2025-12-03 | 9,105.00 | 9,140.00 | 8,940.00 | 9,070.00 | 8,805.98 | 98,532 |
| 2025-12-02 | 8,965.00 | 9,155.00 | 8,920.00 | 9,155.00 | 8,888.50 | 43,861 |
| 2025-12-01 | 8,905.00 | 8,965.00 | 8,805.00 | 8,965.00 | 8,704.03 | 18,413 |
| 2025-11-28 | 8,855.00 | 8,960.00 | 8,820.00 | 8,960.00 | 8,699.18 | 30,349 |
| 2025-11-27 | 8,705.00 | 8,865.00 | 8,455.00 | 8,850.00 | 8,592.38 | 22,378 |
| 2025-11-26 | 8,590.00 | 8,720.70 | 8,484.39 | 8,720.00 | 8,466.16 | 51,007 |
| 2025-11-25 | 8,550.00 | 8,600.00 | 8,460.00 | 8,595.00 | 8,344.80 | 64,415 |
| 2025-11-24 | 8,180.00 | 8,595.00 | 8,180.00 | 8,575.00 | 8,325.39 | 77,422 |
| 2025-11-21 | 7,960.00 | 8,445.00 | 7,960.00 | 8,330.00 | 8,087.52 | 125,166 |
| 2025-11-20 | 7,900.00 | 8,260.00 | 7,720.00 | 8,160.00 | 7,922.47 | 71,056 |
| 2025-11-19 | 7,895.00 | 7,895.00 | 7,670.00 | 7,765.00 | 7,538.96 | 40,035 |
| 2025-11-18 | 7,900.00 | 7,900.00 | 7,665.00 | 7,775.00 | 7,548.67 | 45,150 |
| 2025-11-17 | 7,915.00 | 7,985.00 | 7,835.00 | 7,835.00 | 7,606.93 | 32,795 |
| 2025-11-14 | 7,950.00 | 7,995.00 | 7,790.00 | 7,930.00 | 7,699.16 | 55,808 |
| 2025-11-13 | 7,990.00 | 8,100.00 | 7,850.00 | 8,100.00 | 7,864.21 | 33,617 |
| 2025-11-12 | 7,835.00 | 8,040.00 | 7,830.00 | 7,990.00 | 7,757.41 | 51,475 |
| 2025-11-11 | 7,935.00 | 8,160.00 | 7,825.00 | 7,945.00 | 7,713.72 | 85,787 |
| 2025-11-10 | 7,525.00 | 7,900.00 | 7,525.00 | 7,900.00 | 7,670.03 | 58,683 |
| 2025-11-07 | 7,680.00 | 7,750.00 | 7,530.00 | 7,585.00 | 7,364.20 | 43,724 |
| 2025-11-06 | 7,865.00 | 7,900.00 | 7,590.00 | 7,660.00 | 7,437.02 | 47,072 |
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.