Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BGEO.LSE stock page

Lion Finance Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-195,160.005,310.005,160.005,170.004,820.4547,561
2025-02-185,230.005,290.005,200.005,280.004,923.0122,530
2025-02-175,090.005,289.945,090.005,240.004,885.7114,729
2025-02-145,190.005,260.005,110.005,210.004,857.7425,383
2025-02-135,200.005,220.005,010.005,140.004,792.4746,839
2025-02-124,980.005,330.004,955.005,170.004,820.4588,803
2025-02-114,865.004,990.004,850.004,980.004,643.29106,123
2025-02-104,860.004,916.154,785.004,885.004,554.7220,467
2025-02-074,780.004,845.004,755.004,815.004,489.4542,734
2025-02-064,650.004,790.004,620.004,790.004,466.14107,216
2025-02-054,615.004,656.354,541.574,620.004,307.6379,428
2025-02-044,675.004,710.004,650.004,655.004,340.2739,604
2025-02-034,750.004,750.004,625.004,690.004,372.9028,626
2025-01-314,715.004,795.004,704.804,755.004,433.51366,716
2025-01-304,845.004,895.004,745.004,755.004,433.5134,117
2025-01-294,625.004,975.004,530.004,850.004,522.08153,937
2025-01-284,540.004,560.004,510.004,540.004,233.0457,887
2025-01-274,540.004,630.004,500.004,545.004,237.7040,777
2025-01-244,635.004,655.004,570.004,630.004,316.9638,881
2025-01-234,630.004,635.004,580.004,635.004,321.6246,709
2025-01-224,690.004,720.004,605.004,630.004,316.96119,919
2025-01-214,570.004,640.004,550.004,595.004,284.3235,320
2025-01-204,595.004,595.004,525.004,550.004,242.37190,527
2025-01-174,580.004,635.004,550.004,555.004,247.0336,268
2025-01-164,650.004,740.004,605.004,610.004,298.3134,430
2025-01-154,510.004,660.004,470.004,630.004,316.96117,630
2025-01-144,415.004,510.004,415.004,470.004,167.77207,648
2025-01-134,500.004,530.004,417.174,460.004,158.4537,963
2025-01-104,560.004,565.004,475.004,500.004,195.7543,217
2025-01-094,635.004,635.004,500.004,585.004,275.0053,282
2025-01-084,655.004,800.004,580.004,615.004,302.9746,883
2025-01-074,790.004,790.004,530.004,670.004,354.2586,739
2025-01-064,655.004,745.004,600.004,730.004,410.2075,378
2025-01-034,600.004,670.004,535.004,650.004,335.60136,618
2025-01-024,725.004,755.004,528.874,665.004,349.5959,229
2024-12-314,690.004,745.004,650.004,710.004,391.5524,279
2024-12-304,605.004,695.004,532.634,695.004,377.5633,810
2024-12-274,700.004,755.004,575.004,600.004,288.9948,024
2024-12-244,655.004,700.004,640.004,700.004,382.228,918
2024-12-234,685.004,750.004,550.004,610.004,298.3140,207
2024-12-204,590.004,685.004,570.004,680.004,363.58117,086
2024-12-194,750.004,805.004,655.054,695.004,377.5699,079
2024-12-184,690.004,820.004,560.004,750.004,428.8480,908
2024-12-174,640.004,700.004,585.004,615.004,302.97206,103
2024-12-164,600.004,640.004,570.004,625.004,312.2940,031
2024-12-134,530.004,695.004,530.004,580.004,270.3424,334
2024-12-124,560.004,690.004,550.004,635.004,321.6269,590
2024-12-114,510.004,585.004,500.004,560.004,251.69295,516
2024-12-104,580.004,645.004,530.004,530.004,223.72134,743
2024-12-094,635.004,680.004,565.004,575.004,265.6874,353
2024-12-064,585.004,649.964,580.004,615.004,302.9760,504
2024-12-054,635.004,710.004,525.004,585.004,275.0093,329
2024-12-044,700.004,765.004,610.004,630.004,316.96107,672
2024-12-034,700.005,000.004,625.004,665.004,349.59347,365
2024-12-024,660.004,725.004,420.004,680.004,363.58118,092
2024-11-294,795.004,940.004,565.004,685.004,368.24298,130
2024-11-285,010.005,127.604,975.004,995.004,657.28183,820
2024-11-275,010.005,013.044,950.005,000.004,661.94142,407
2024-11-264,965.005,030.004,935.005,000.004,661.9435,356
2024-11-254,950.005,050.004,870.004,985.004,647.95185,896
← NewerPage 8 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-100.8629 GBP
2026-06-250.8151 GBP
2026-03-260.7582 GBP
2025-12-180.7346 GBP
2025-09-251.3901 GBP
2025-07-031.5058 GBP
2024-09-260.9291 GBP
2024-07-041.3918 GBP
2023-10-050.9398 GBP
2023-06-291.7386 GBP
2022-10-060.5841 GBP
2022-06-300.6498 GBP
2021-10-210.3424 GBP
2019-05-300.7216 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.