Lion Finance Group PLC (LON:BGEO)
London · Delayed Price · Currency is GBP · Price in GBX 7,775.00
+40.00 (0.52%)
Oct 24, 2025, 5:30 PM BST
Lion Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7,845.00 | 7,845.00 | 7,610.00 | 7,775.00 | 7,775.00 | 0.52% | 58,248 |
| Oct 23, 2025 | 7,680.00 | 7,825.00 | 7,590.00 | 7,735.00 | 7,735.00 | 0.98% | 78,884 |
| Oct 22, 2025 | 7,540.00 | 7,740.00 | 7,450.00 | 7,660.00 | 7,660.00 | 1.86% | 119,506 |
| Oct 21, 2025 | 7,685.00 | 7,685.00 | 7,490.00 | 7,520.00 | 7,520.00 | 0.33% | 34,393 |
| Oct 20, 2025 | 7,450.00 | 7,605.00 | 7,375.00 | 7,495.00 | 7,495.00 | 1.56% | 47,955 |
| Oct 17, 2025 | 7,595.00 | 7,595.00 | 7,320.00 | 7,380.00 | 7,380.00 | -3.72% | 61,244 |
| Oct 16, 2025 | 7,622.25 | 7,685.00 | 7,530.00 | 7,665.00 | 7,665.00 | 0.86% | 35,008 |
| Oct 15, 2025 | 7,790.00 | 7,800.00 | 7,585.00 | 7,600.00 | 7,600.00 | -1.62% | 38,809 |
| Oct 14, 2025 | 7,750.00 | 7,810.00 | 7,600.00 | 7,725.00 | 7,725.00 | -2.83% | 49,541 |
| Oct 13, 2025 | 7,795.00 | 7,980.00 | 7,795.00 | 7,950.00 | 7,950.00 | 2.12% | 75,628 |
| Oct 10, 2025 | 7,857.00 | 7,910.00 | 7,770.00 | 7,785.00 | 7,785.00 | -0.83% | 25,053 |
| Oct 9, 2025 | 7,855.00 | 7,885.00 | 7,775.00 | 7,850.00 | 7,850.00 | -0.13% | 53,198 |
| Oct 8, 2025 | 7,730.00 | 7,915.00 | 7,725.00 | 7,860.00 | 7,860.00 | 1.95% | 66,018 |
| Oct 7, 2025 | 7,745.00 | 7,800.00 | 7,670.00 | 7,710.00 | 7,710.00 | 0.98% | 31,292 |
| Oct 6, 2025 | 7,500.00 | 7,705.00 | 7,500.00 | 7,635.00 | 7,635.00 | 0.39% | 50,643 |
| Oct 3, 2025 | 7,510.00 | 7,715.00 | 7,510.00 | 7,605.00 | 7,605.00 | 1.67% | 51,781 |
| Oct 2, 2025 | 7,545.00 | 7,725.00 | 7,400.00 | 7,480.00 | 7,480.00 | -2.41% | 32,660 |
| Oct 1, 2025 | 7,650.00 | 7,685.00 | 7,415.00 | 7,665.00 | 7,665.00 | 0.20% | 94,733 |
| Sep 30, 2025 | 7,465.00 | 7,730.00 | 7,447.05 | 7,650.00 | 7,650.00 | 2.07% | 63,230 |
| Sep 29, 2025 | 7,530.00 | 7,535.00 | 7,375.00 | 7,495.00 | 7,495.00 | 0.81% | 44,774 |
| Sep 26, 2025 | 7,440.34 | 7,485.00 | 7,350.00 | 7,435.00 | 7,435.00 | - | 112,861 |
| Sep 25, 2025 | 7,570.00 | 7,600.00 | 7,370.00 | 7,435.00 | 7,435.00 | -2.49% | 38,230 |
| Sep 24, 2025 | 7,452.75 | 7,715.00 | 7,417.23 | 7,625.00 | 7,485.99 | 2.07% | 42,666 |
| Sep 23, 2025 | 7,385.00 | 7,520.00 | 7,380.00 | 7,470.00 | 7,333.81 | 0.95% | 60,123 |
| Sep 22, 2025 | 7,400.00 | 7,440.00 | 7,305.00 | 7,400.00 | 7,265.09 | 0.14% | 36,380 |
| Sep 19, 2025 | 7,815.00 | 7,815.00 | 7,305.00 | 7,390.00 | 7,255.27 | -5.26% | 234,087 |
| Sep 18, 2025 | 7,670.00 | 7,825.00 | 7,585.00 | 7,800.00 | 7,657.80 | 2.36% | 68,832 |
| Sep 17, 2025 | 7,760.00 | 7,760.00 | 7,500.00 | 7,620.00 | 7,481.08 | 0.73% | 74,466 |
| Sep 16, 2025 | 7,705.00 | 7,800.00 | 7,550.00 | 7,565.00 | 7,427.08 | -2.07% | 41,671 |
| Sep 15, 2025 | 7,505.00 | 7,730.00 | 7,505.00 | 7,725.00 | 7,584.16 | 1.58% | 72,368 |
| Sep 12, 2025 | 7,685.00 | 7,685.00 | 7,540.00 | 7,605.00 | 7,466.35 | 0.13% | 69,217 |
| Sep 11, 2025 | 7,815.00 | 7,815.00 | 7,565.00 | 7,595.00 | 7,456.53 | -0.59% | 139,140 |
| Sep 10, 2025 | 7,550.00 | 7,717.85 | 7,505.00 | 7,640.00 | 7,500.71 | 0.86% | 61,845 |
| Sep 9, 2025 | 7,290.00 | 7,620.00 | 7,270.00 | 7,575.00 | 7,436.90 | 4.12% | 100,554 |
| Sep 8, 2025 | 7,170.00 | 7,275.00 | 7,150.00 | 7,275.00 | 7,142.37 | 1.75% | 40,895 |
| Sep 5, 2025 | 7,095.00 | 7,295.00 | 7,095.00 | 7,150.00 | 7,019.65 | -1.31% | 32,060 |
| Sep 4, 2025 | 7,095.00 | 7,285.00 | 7,010.00 | 7,245.00 | 7,112.91 | 2.99% | 53,525 |
| Sep 3, 2025 | 7,030.00 | 7,084.85 | 6,905.00 | 7,035.00 | 6,906.74 | 0.21% | 56,887 |
| Sep 2, 2025 | 7,245.00 | 7,315.00 | 6,985.00 | 7,020.00 | 6,892.02 | -3.70% | 67,445 |
| Sep 1, 2025 | 7,400.00 | 7,400.00 | 7,215.00 | 7,290.00 | 7,157.09 | -0.55% | 50,941 |
| Aug 29, 2025 | 7,390.00 | 7,410.00 | 7,280.00 | 7,330.00 | 7,193.36 | -1.15% | 53,805 |
| Aug 28, 2025 | 7,410.00 | 7,440.00 | 7,290.00 | 7,415.00 | 7,276.78 | -0.07% | 44,123 |
| Aug 27, 2025 | 7,440.00 | 7,510.00 | 7,310.00 | 7,420.00 | 7,281.69 | -1.13% | 55,132 |
| Aug 26, 2025 | 7,500.00 | 7,620.00 | 7,355.00 | 7,505.00 | 7,365.10 | -0.53% | 83,303 |
| Aug 22, 2025 | 7,585.00 | 7,585.00 | 7,435.00 | 7,545.00 | 7,404.36 | 0.60% | 55,239 |
| Aug 21, 2025 | 7,600.00 | 7,635.00 | 7,400.00 | 7,500.00 | 7,360.19 | -1.83% | 89,306 |
| Aug 20, 2025 | 7,465.00 | 7,714.21 | 6,946.03 | 7,640.00 | 7,497.58 | - | 106,891 |
| Aug 19, 2025 | 7,600.00 | 7,728.78 | 7,600.00 | 7,640.00 | 7,497.58 | -0.97% | 36,163 |
| Aug 18, 2025 | 7,910.00 | 7,910.00 | 7,630.00 | 7,715.00 | 7,571.19 | -0.19% | 35,780 |
| Aug 15, 2025 | 7,865.00 | 8,005.00 | 7,690.00 | 7,730.00 | 7,585.91 | -2.64% | 26,532 |