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 |
| 2025-10-17 | 7,595.00 | 7,595.00 | 7,320.00 | 7,380.00 | 7,165.17 | 61,244 |
| 2025-10-16 | 7,610.00 | 7,695.00 | 7,530.00 | 7,665.00 | 7,441.88 | 35,008 |
| 2025-10-15 | 7,790.00 | 7,815.00 | 7,585.00 | 7,600.00 | 7,378.77 | 38,810 |
| 2025-10-14 | 7,750.00 | 7,820.00 | 7,600.00 | 7,725.00 | 7,500.13 | 49,542 |
| 2025-10-13 | 7,795.00 | 7,980.00 | 7,780.00 | 7,950.00 | 7,718.58 | 75,628 |
| 2025-10-10 | 7,865.00 | 7,910.00 | 7,705.00 | 7,785.00 | 7,558.38 | 25,054 |
| 2025-10-09 | 7,855.00 | 7,885.00 | 7,760.00 | 7,850.00 | 7,621.49 | 53,199 |
| 2025-10-08 | 7,730.00 | 7,915.00 | 7,725.00 | 7,860.00 | 7,631.20 | 66,018 |
| 2025-10-07 | 7,745.00 | 7,800.00 | 7,670.00 | 7,710.00 | 7,485.57 | 31,293 |
| 2025-10-06 | 7,500.00 | 7,705.00 | 7,500.00 | 7,635.00 | 7,412.75 | 50,643 |
| 2025-10-03 | 7,510.00 | 7,715.00 | 7,400.00 | 7,605.00 | 7,383.62 | 51,782 |
| 2025-10-02 | 7,545.00 | 7,725.00 | 7,400.00 | 7,480.00 | 7,262.26 | 32,660 |
| 2025-10-01 | 7,650.00 | 7,700.00 | 7,415.00 | 7,665.00 | 7,441.88 | 94,734 |
| 2025-09-30 | 7,465.00 | 7,730.00 | 7,447.05 | 7,650.00 | 7,427.31 | 63,231 |
| 2025-09-29 | 7,530.00 | 7,535.00 | 7,375.00 | 7,495.00 | 7,276.82 | 44,775 |
| 2025-09-26 | 7,465.00 | 7,530.00 | 7,350.00 | 7,435.00 | 7,218.57 | 112,861 |
| 2025-09-25 | 7,470.00 | 7,600.00 | 7,370.00 | 7,435.00 | 7,218.57 | 38,231 |
| 2025-09-24 | 7,425.00 | 7,715.00 | 7,305.00 | 7,625.00 | 7,268.07 | 42,667 |
| 2025-09-23 | 7,385.00 | 7,520.00 | 7,380.00 | 7,470.00 | 7,120.33 | 60,123 |
| 2025-09-22 | 7,400.00 | 7,440.00 | 7,305.00 | 7,400.00 | 7,053.60 | 36,380 |
| 2025-09-19 | 7,815.00 | 7,815.00 | 7,305.00 | 7,390.00 | 7,044.07 | 234,087 |
| 2025-09-18 | 7,670.00 | 7,835.00 | 7,585.00 | 7,800.00 | 7,434.88 | 68,833 |
| 2025-09-17 | 7,760.00 | 7,760.00 | 7,500.00 | 7,620.00 | 7,263.31 | 74,466 |
| 2025-09-16 | 7,705.00 | 7,800.00 | 7,550.00 | 7,565.00 | 7,210.88 | 41,671 |
| 2025-09-15 | 7,505.00 | 7,730.00 | 7,505.00 | 7,725.00 | 7,363.39 | 72,368 |
| 2025-09-12 | 7,685.00 | 7,685.00 | 7,540.00 | 7,605.00 | 7,249.01 | 69,218 |
| 2025-09-11 | 7,815.00 | 7,815.00 | 7,565.00 | 7,595.00 | 7,239.48 | 117,690 |
| 2025-09-10 | 7,550.00 | 7,720.00 | 7,505.00 | 7,640.00 | 7,282.37 | 61,846 |
| 2025-09-09 | 7,290.00 | 7,620.00 | 7,270.00 | 7,575.00 | 7,220.41 | 100,555 |
| 2025-09-08 | 7,170.00 | 7,280.00 | 7,150.00 | 7,275.00 | 6,934.46 | 40,895 |
| 2025-09-05 | 7,095.00 | 7,295.00 | 7,095.00 | 7,150.00 | 6,815.31 | 32,060 |
| 2025-09-04 | 7,095.00 | 7,285.00 | 7,010.00 | 7,245.00 | 6,905.86 | 53,344 |
| 2025-09-03 | 7,030.00 | 7,084.85 | 6,905.00 | 7,035.00 | 6,705.69 | 56,887 |
| 2025-09-02 | 7,245.00 | 7,315.00 | 6,985.00 | 7,020.00 | 6,691.39 | 67,445 |
| 2025-09-01 | 7,400.00 | 7,400.00 | 7,215.00 | 7,290.00 | 6,948.75 | 50,941 |
| 2025-08-29 | 7,390.00 | 7,410.00 | 7,280.00 | 7,330.00 | 6,986.88 | 53,805 |
| 2025-08-28 | 7,410.00 | 7,440.00 | 7,290.00 | 7,415.00 | 7,067.90 | 44,123 |
| 2025-08-27 | 7,440.00 | 7,510.00 | 7,310.00 | 7,420.00 | 7,072.67 | 55,132 |
| 2025-08-26 | 7,500.00 | 7,620.00 | 7,355.00 | 7,505.00 | 7,153.69 | 83,304 |
| 2025-08-22 | 7,585.00 | 7,585.00 | 7,435.00 | 7,545.00 | 7,191.82 | 55,240 |
| 2025-08-21 | 7,600.00 | 7,635.00 | 7,400.00 | 7,500.00 | 7,148.92 | 89,306 |
| 2025-08-20 | 7,465.00 | 7,714.21 | 6,946.03 | 7,640.00 | 7,282.37 | 106,892 |
| 2025-08-19 | 7,600.00 | 7,728.78 | 7,600.00 | 7,640.00 | 7,282.37 | 36,164 |
| 2025-08-18 | 7,910.00 | 7,910.00 | 7,630.00 | 7,715.00 | 7,353.86 | 35,781 |
| 2025-08-15 | 7,865.00 | 8,005.00 | 7,690.00 | 7,730.00 | 7,368.16 | 26,533 |
| 2025-08-14 | 7,805.00 | 8,060.00 | 7,805.00 | 7,940.00 | 7,568.33 | 113,010 |
| 2025-08-13 | 8,100.00 | 8,100.00 | 7,905.00 | 7,920.00 | 7,549.26 | 41,302 |
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.