Lion Finance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 6,400.00 | 6,505.00 | 6,355.00 | 6,415.00 | 5,981.27 | 56,139 |
| 2025-05-16 | 6,145.00 | 6,425.00 | 6,103.75 | 6,365.00 | 5,934.65 | 130,075 |
| 2025-05-15 | 6,610.00 | 6,819.59 | 6,035.00 | 6,170.00 | 5,752.83 | 140,053 |
| 2025-05-14 | 6,685.00 | 6,795.00 | 6,675.00 | 6,750.00 | 6,293.62 | 67,628 |
| 2025-05-13 | 6,660.00 | 6,735.00 | 6,615.00 | 6,710.00 | 6,256.32 | 73,970 |
| 2025-05-12 | 6,535.00 | 6,650.00 | 6,515.00 | 6,640.00 | 6,191.06 | 181,181 |
| 2025-05-09 | 6,395.00 | 6,555.00 | 6,275.00 | 6,535.00 | 6,093.16 | 63,434 |
| 2025-05-08 | 6,460.00 | 6,460.00 | 6,100.00 | 6,305.00 | 5,878.71 | 69,155 |
| 2025-05-07 | 6,105.00 | 6,355.00 | 6,105.00 | 6,335.00 | 5,906.68 | 60,376 |
| 2025-05-06 | 6,030.00 | 6,325.00 | 5,945.00 | 6,325.00 | 5,897.35 | 60,081 |
| 2025-05-02 | 6,065.00 | 6,265.00 | 5,940.00 | 6,065.00 | 5,654.93 | 81,781 |
| 2025-05-01 | 6,040.00 | 6,210.00 | 6,000.00 | 6,205.00 | 5,785.47 | 72,418 |
| 2025-04-30 | 5,930.00 | 6,000.00 | 5,910.00 | 6,000.00 | 5,594.33 | 82,259 |
| 2025-04-29 | 5,840.00 | 5,960.00 | 5,805.00 | 5,945.00 | 5,543.05 | 130,581 |
| 2025-04-28 | 5,750.00 | 5,870.00 | 5,730.00 | 5,815.00 | 5,421.84 | 66,449 |
| 2025-04-25 | 5,685.00 | 5,795.00 | 5,540.00 | 5,750.00 | 5,361.23 | 101,204 |
| 2025-04-24 | 5,615.00 | 5,720.00 | 5,615.00 | 5,660.00 | 5,277.32 | 58,688 |
| 2025-04-23 | 5,680.00 | 5,790.00 | 5,555.00 | 5,670.00 | 5,286.64 | 113,270 |
| 2025-04-22 | 5,490.00 | 5,560.00 | 5,325.00 | 5,545.00 | 5,170.09 | 38,253 |
| 2025-04-17 | 5,415.00 | 5,465.00 | 5,300.00 | 5,380.00 | 5,016.25 | 24,149 |
| 2025-04-16 | 5,465.00 | 5,495.00 | 5,385.00 | 5,415.00 | 5,048.88 | 134,400 |
| 2025-04-15 | 5,350.00 | 5,520.00 | 5,350.00 | 5,480.00 | 5,109.49 | 25,141 |
| 2025-04-14 | 5,250.00 | 5,415.00 | 5,215.00 | 5,380.00 | 5,016.25 | 26,130 |
| 2025-04-11 | 5,230.00 | 5,310.00 | 5,045.00 | 5,185.00 | 4,834.43 | 45,950 |
| 2025-04-10 | 5,310.00 | 5,455.00 | 5,174.66 | 5,230.00 | 4,876.39 | 124,165 |
| 2025-04-09 | 4,860.00 | 4,972.00 | 4,746.00 | 4,888.00 | 4,557.51 | 52,243 |
| 2025-04-08 | 4,818.00 | 5,070.00 | 4,730.00 | 4,988.00 | 4,650.75 | 90,221 |
| 2025-04-07 | 4,662.00 | 4,916.00 | 4,454.41 | 4,744.00 | 4,423.25 | 96,111 |
| 2025-04-04 | 5,330.00 | 5,420.00 | 4,764.00 | 4,856.00 | 4,527.68 | 96,732 |
| 2025-04-03 | 5,480.00 | 5,520.00 | 5,290.00 | 5,290.00 | 4,932.33 | 63,601 |
| 2025-04-02 | 5,465.00 | 5,540.00 | 5,415.00 | 5,535.00 | 5,160.77 | 27,132 |
| 2025-04-01 | 5,460.00 | 5,600.00 | 5,415.00 | 5,490.00 | 5,118.81 | 25,194 |
| 2025-03-31 | 5,520.00 | 5,550.00 | 5,410.00 | 5,460.00 | 5,090.84 | 63,975 |
| 2025-03-28 | 5,600.00 | 5,660.00 | 5,510.00 | 5,560.00 | 5,184.08 | 75,518 |
| 2025-03-27 | 5,680.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,221.37 | 31,835 |
| 2025-03-26 | 5,750.00 | 5,830.00 | 5,680.00 | 5,720.00 | 5,333.26 | 71,491 |
| 2025-03-25 | 5,680.00 | 5,760.00 | 5,530.00 | 5,710.00 | 5,323.94 | 69,845 |
| 2025-03-24 | 5,730.00 | 5,770.00 | 5,640.00 | 5,650.00 | 5,267.99 | 28,893 |
| 2025-03-21 | 5,680.00 | 5,720.00 | 5,600.00 | 5,690.00 | 5,305.29 | 143,264 |
| 2025-03-20 | 5,610.00 | 5,800.00 | 5,610.00 | 5,700.00 | 5,314.61 | 98,686 |
| 2025-03-19 | 5,740.00 | 5,770.00 | 5,690.00 | 5,730.00 | 5,342.58 | 89,690 |
| 2025-03-18 | 5,480.00 | 5,760.00 | 5,450.00 | 5,760.00 | 5,370.56 | 41,409 |
| 2025-03-17 | 5,470.00 | 5,670.00 | 5,460.00 | 5,480.00 | 5,109.49 | 22,598 |
| 2025-03-14 | 5,360.00 | 5,630.00 | 5,310.00 | 5,630.00 | 5,249.34 | 42,934 |
| 2025-03-13 | 5,320.00 | 5,490.00 | 5,280.00 | 5,360.00 | 4,997.60 | 69,861 |
| 2025-03-12 | 5,290.00 | 5,460.00 | 5,160.00 | 5,340.00 | 4,978.95 | 64,985 |
| 2025-03-11 | 5,300.00 | 5,300.00 | 5,110.00 | 5,180.00 | 4,829.77 | 38,664 |
| 2025-03-10 | 5,340.00 | 5,440.00 | 5,270.00 | 5,280.00 | 4,923.01 | 65,627 |
| 2025-03-07 | 5,450.00 | 5,480.00 | 5,344.40 | 5,440.00 | 5,072.19 | 32,321 |
| 2025-03-06 | 5,400.00 | 5,490.00 | 5,260.00 | 5,470.00 | 5,100.16 | 55,193 |
| 2025-03-05 | 5,200.00 | 5,420.00 | 5,150.00 | 5,360.00 | 4,997.60 | 72,506 |
| 2025-03-04 | 5,270.00 | 5,300.00 | 5,050.00 | 5,130.00 | 4,783.15 | 125,541 |
| 2025-03-03 | 5,350.00 | 5,450.00 | 5,300.00 | 5,330.00 | 4,969.63 | 36,752 |
| 2025-02-28 | 5,320.00 | 5,400.00 | 5,280.00 | 5,290.00 | 4,932.33 | 91,547 |
| 2025-02-27 | 5,540.00 | 5,590.00 | 5,360.00 | 5,390.00 | 5,025.57 | 39,105 |
| 2025-02-26 | 5,430.00 | 5,600.00 | 5,340.00 | 5,590.00 | 5,212.05 | 61,826 |
| 2025-02-25 | 5,490.00 | 5,930.00 | 5,330.00 | 5,420.00 | 5,053.54 | 130,296 |
| 2025-02-24 | 5,320.00 | 5,450.00 | 5,240.00 | 5,310.00 | 4,950.98 | 142,789 |
| 2025-02-21 | 5,180.00 | 5,380.00 | 5,180.00 | 5,330.00 | 4,969.63 | 123,998 |
| 2025-02-20 | 5,260.00 | 5,300.00 | 5,160.00 | 5,170.00 | 4,820.45 | 25,896 |
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.