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
2024-11-224,925.004,990.004,833.054,895.004,564.0475,599
2024-11-214,795.004,953.404,795.004,950.004,615.3236,658
2024-11-204,890.004,975.004,855.004,870.004,540.7334,627
2024-11-194,890.004,925.004,802.394,880.004,550.0553,786
2024-11-184,895.004,995.004,865.004,895.004,564.0428,354
2024-11-154,880.004,940.004,830.004,915.004,582.6936,852
2024-11-144,825.004,975.004,800.004,925.004,592.0148,232
2024-11-134,890.004,935.004,695.054,830.004,503.4372,231
2024-11-124,905.005,204.024,825.004,825.004,498.77213,584
2024-11-114,620.004,830.004,575.004,830.004,503.4367,717
2024-11-084,680.004,705.004,565.004,575.004,265.6852,565
2024-11-074,625.004,730.004,604.154,720.004,400.8765,256
2024-11-064,395.004,635.004,395.004,615.004,302.9784,092
2024-11-054,250.004,385.004,250.004,370.004,074.5456,133
2024-11-044,205.004,330.004,205.004,260.003,971.97153,769
2024-11-014,075.004,270.004,075.004,260.003,971.9755,826
2024-10-314,035.004,200.004,005.004,160.003,878.73138,145
2024-10-303,900.004,085.003,900.004,085.003,808.81237,064
2024-10-293,745.003,985.003,710.263,950.003,682.93178,543
2024-10-283,955.003,955.003,605.003,775.003,519.76157,155
2024-10-254,030.004,075.003,960.004,000.003,729.5564,670
2024-10-244,140.004,140.003,930.004,030.003,757.52175,150
2024-10-234,075.004,185.004,045.004,060.003,785.50199,166
2024-10-224,105.004,200.004,065.004,150.003,869.4135,075
2024-10-214,115.004,170.004,035.004,095.003,818.1354,362
2024-10-184,135.004,165.004,030.004,115.003,836.7853,352
2024-10-174,095.004,110.004,035.004,080.003,804.1479,721
2024-10-164,090.004,090.004,000.004,045.003,771.5148,737
2024-10-154,080.004,080.003,920.114,035.003,762.1997,082
2024-10-144,000.004,055.003,940.004,005.003,734.2144,522
2024-10-113,850.003,965.003,850.003,960.003,692.2637,612
2024-10-103,860.003,895.003,790.003,895.003,631.6538,974
2024-10-093,705.003,788.083,680.003,785.003,529.0948,946
2024-10-083,795.003,795.003,690.003,705.003,454.5036,463
2024-10-073,710.003,780.003,665.003,715.003,463.8270,287
2024-10-043,700.003,805.003,665.003,780.003,524.4339,460
2024-10-033,635.003,685.003,545.003,655.003,407.8877,019
2024-10-023,600.003,645.003,570.003,620.003,375.2445,289
2024-10-013,705.003,705.003,540.243,560.003,319.3053,830
2024-09-303,790.003,795.003,645.003,675.003,426.5386,393
2024-09-273,800.003,830.003,730.003,775.003,519.7658,015
2024-09-263,725.003,830.003,700.003,820.003,561.7248,143
2024-09-253,895.003,895.003,755.003,785.003,442.4637,778
2024-09-243,945.003,955.003,800.003,850.003,501.5836,069
2024-09-233,955.003,955.003,865.003,885.003,533.4149,732
2024-09-204,015.004,050.003,860.003,905.003,551.60252,182
2024-09-193,980.004,045.003,900.004,045.003,678.9347,788
2024-09-183,940.003,986.073,925.003,935.003,578.89159,811
2024-09-174,020.004,050.003,940.003,950.003,592.53177,119
2024-09-164,060.004,130.004,005.004,005.003,642.5544,237
2024-09-134,040.004,120.004,030.004,085.003,715.3144,006
2024-09-124,070.004,175.004,035.004,065.003,697.12115,663
2024-09-114,190.004,190.004,005.004,060.003,692.5845,807
2024-09-104,135.004,200.004,100.004,100.003,728.9634,308
2024-09-094,095.004,167.474,060.004,120.003,747.1541,824
2024-09-064,310.004,310.004,040.004,055.003,688.0379,746
2024-09-054,415.004,450.004,315.004,325.003,933.59115,223
2024-09-044,340.004,490.004,340.004,420.004,020.0038,555
2024-09-034,525.004,625.004,395.004,460.004,056.3845,980
2024-09-024,550.004,650.004,525.004,575.004,160.9745,781
← NewerPage 9 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.