Lion Finance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7,860.00 | 7,995.00 | 7,815.00 | 7,870.00 | 7,640.91 | 43,431 |
| 2025-11-04 | 7,805.00 | 7,910.00 | 7,675.00 | 7,885.00 | 7,655.47 | 39,359 |
| 2025-11-03 | 8,020.00 | 8,060.00 | 7,860.00 | 7,965.00 | 7,733.14 | 150,289 |
| 2025-10-31 | 7,865.00 | 8,030.00 | 7,865.00 | 8,005.00 | 7,771.98 | 74,352 |
| 2025-10-30 | 7,775.00 | 7,910.00 | 7,655.00 | 7,910.00 | 7,679.74 | 88,658 |
| 2025-10-29 | 7,805.00 | 7,845.00 | 7,755.00 | 7,825.00 | 7,597.22 | 49,365 |
| 2025-10-28 | 7,655.00 | 7,800.00 | 7,650.00 | 7,800.00 | 7,572.95 | 42,939 |
| 2025-10-27 | 7,800.00 | 7,875.50 | 7,740.00 | 7,775.00 | 7,548.67 | 39,997 |
| 2025-10-24 | 7,845.00 | 7,845.00 | 7,610.00 | 7,775.00 | 7,548.67 | 58,270 |
| 2025-10-23 | 7,680.00 | 7,830.00 | 7,590.00 | 7,735.00 | 7,509.84 | 78,884 |
| 2025-10-22 | 7,540.00 | 7,740.00 | 7,450.00 | 7,660.00 | 7,437.02 | 119,506 |
| 2025-10-21 | 7,685.00 | 7,685.00 | 7,470.00 | 7,520.00 | 7,301.10 | 34,393 |
| 2025-10-20 | 7,450.00 | 7,605.00 | 7,375.00 | 7,495.00 | 7,276.82 | 47,955 |
← NewerPage 5 of 5 · 253 trading days
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.