Lion Finance Group PLC (LON:BGEO)
London · Delayed Price · Currency is GBP · Price in GBX 7,545.00
+45.00 (0.60%)
Aug 22, 2025, 7:09 PM BST
Lion Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7,585.00 | 7,585.00 | 7,435.00 | 7,545.00 | 7,545.00 | 0.60% | 55,226 |
| Aug 21, 2025 | 7,600.00 | 7,635.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.83% | 89,306 |
| Aug 20, 2025 | 7,465.00 | 7,714.21 | 6,946.03 | 7,640.00 | 7,640.00 | - | 106,891 |
| Aug 19, 2025 | 7,600.00 | 7,728.78 | 7,600.00 | 7,640.00 | 7,640.00 | -0.97% | 36,163 |
| Aug 18, 2025 | 7,910.00 | 7,910.00 | 7,630.00 | 7,715.00 | 7,715.00 | -0.19% | 35,780 |
| Aug 15, 2025 | 7,865.00 | 8,005.00 | 7,690.00 | 7,730.00 | 7,730.00 | -2.64% | 26,532 |
| Aug 14, 2025 | 7,805.00 | 8,060.00 | 7,805.00 | 7,940.00 | 7,940.00 | 0.25% | 113,009 |
| Aug 13, 2025 | 8,100.00 | 8,100.00 | 7,905.00 | 7,920.00 | 7,920.00 | -1.00% | 41,302 |
| Aug 12, 2025 | 7,785.00 | 8,035.00 | 7,785.00 | 8,000.00 | 8,000.00 | -0.06% | 45,290 |
| Aug 11, 2025 | 7,880.00 | 8,005.00 | 7,865.00 | 8,005.00 | 8,005.00 | 1.59% | 35,950 |
| Aug 8, 2025 | 7,895.00 | 7,895.00 | 7,630.00 | 7,880.00 | 7,880.00 | 0.77% | 48,566 |
| Aug 7, 2025 | 7,665.00 | 7,880.00 | 7,645.00 | 7,820.00 | 7,820.00 | 1.69% | 153,143 |
| Aug 6, 2025 | 7,950.00 | 7,950.00 | 7,615.00 | 7,690.00 | 7,690.00 | -0.71% | 33,465 |
| Aug 5, 2025 | 7,945.00 | 7,985.00 | 7,745.00 | 7,745.00 | 7,745.00 | -0.51% | 101,763 |
| Aug 4, 2025 | 7,650.00 | 7,830.00 | 7,640.00 | 7,785.00 | 7,785.00 | 2.03% | 35,768 |
| Aug 1, 2025 | 7,815.00 | 7,815.00 | 7,535.00 | 7,630.00 | 7,630.00 | 0.20% | 36,993 |
| Jul 31, 2025 | 7,705.00 | 7,800.00 | 7,595.00 | 7,615.00 | 7,615.00 | -1.61% | 81,425 |
| Jul 30, 2025 | 7,505.00 | 7,746.01 | 7,500.00 | 7,740.00 | 7,740.00 | 2.72% | 143,611 |
| Jul 29, 2025 | 7,460.00 | 7,570.00 | 7,435.00 | 7,535.00 | 7,535.00 | 0.74% | 37,710 |
| Jul 28, 2025 | 7,370.00 | 7,540.00 | 7,370.00 | 7,480.00 | 7,480.00 | 1.70% | 55,452 |
| Jul 25, 2025 | 7,475.00 | 7,475.00 | 7,325.00 | 7,355.00 | 7,355.00 | -0.61% | 29,835 |
| Jul 24, 2025 | 7,370.00 | 7,470.00 | 7,338.30 | 7,400.00 | 7,400.00 | 1.02% | 49,455 |
| Jul 23, 2025 | 7,350.00 | 7,435.00 | 7,255.00 | 7,325.00 | 7,325.00 | 0.55% | 22,793 |
| Jul 22, 2025 | 7,405.00 | 7,490.00 | 7,245.00 | 7,285.00 | 7,285.00 | -1.29% | 23,249 |
| Jul 21, 2025 | 7,315.00 | 7,400.00 | 7,270.00 | 7,380.00 | 7,380.00 | 1.10% | 26,137 |
| Jul 18, 2025 | 7,485.00 | 7,485.00 | 7,240.00 | 7,300.00 | 7,300.00 | -0.41% | 36,723 |
| Jul 17, 2025 | 7,480.00 | 7,480.00 | 7,280.00 | 7,330.00 | 7,330.00 | -0.95% | 42,906 |
| Jul 16, 2025 | 7,190.00 | 7,475.00 | 7,135.00 | 7,400.00 | 7,400.00 | 3.93% | 118,867 |
| Jul 15, 2025 | 7,195.00 | 7,265.00 | 7,095.00 | 7,120.00 | 7,120.00 | -1.04% | 37,542 |
| Jul 14, 2025 | 7,105.08 | 7,195.00 | 7,000.00 | 7,195.00 | 7,195.00 | 1.05% | 48,693 |
| Jul 11, 2025 | 7,120.00 | 7,345.71 | 6,965.00 | 7,120.00 | 7,120.00 | 0.28% | 54,314 |
| Jul 10, 2025 | 7,205.00 | 7,205.00 | 7,040.00 | 7,100.00 | 7,100.00 | 0.85% | 31,939 |
| Jul 9, 2025 | 7,105.00 | 7,280.00 | 7,005.00 | 7,040.00 | 7,040.00 | -0.85% | 49,379 |
| Jul 8, 2025 | 6,960.00 | 7,115.00 | 6,960.00 | 7,100.00 | 7,100.00 | 1.72% | 218,876 |
| Jul 7, 2025 | 7,085.00 | 7,090.00 | 6,945.00 | 6,980.00 | 6,980.00 | -0.07% | 40,268 |
| Jul 4, 2025 | 7,010.00 | 7,040.00 | 6,885.00 | 6,985.00 | 6,985.00 | -0.43% | 198,003 |
| Jul 3, 2025 | 6,945.00 | 7,045.00 | 6,740.00 | 7,015.00 | 7,015.00 | 1.67% | 35,629 |
| Jul 2, 2025 | 7,065.00 | 7,065.00 | 6,865.00 | 6,900.00 | 6,749.42 | -0.29% | 46,495 |
| Jul 1, 2025 | 7,015.00 | 7,065.00 | 6,895.00 | 6,920.00 | 6,768.98 | -2.26% | 50,709 |
| Jun 30, 2025 | 7,010.00 | 7,095.00 | 6,950.00 | 7,080.00 | 6,925.49 | 1.22% | 36,408 |
| Jun 27, 2025 | 6,995.00 | 7,005.00 | 6,855.00 | 6,995.00 | 6,842.35 | 0.94% | 71,142 |
| Jun 26, 2025 | 6,895.00 | 6,960.00 | 6,845.00 | 6,930.00 | 6,778.76 | 1.69% | 40,043 |
| Jun 25, 2025 | 6,750.00 | 6,820.00 | 6,715.00 | 6,815.00 | 6,666.27 | 0.66% | 115,527 |
| Jun 24, 2025 | 6,580.00 | 6,810.00 | 6,570.00 | 6,770.00 | 6,622.26 | 3.52% | 238,458 |
| Jun 23, 2025 | 6,675.00 | 6,675.00 | 6,540.00 | 6,540.00 | 6,397.27 | -1.13% | 86,837 |
| Jun 20, 2025 | 6,710.00 | 6,710.00 | 6,545.00 | 6,615.00 | 6,470.64 | 0.84% | 350,337 |
| Jun 19, 2025 | 6,610.00 | 6,695.00 | 6,530.00 | 6,560.00 | 6,416.84 | -1.20% | 32,656 |
| Jun 18, 2025 | 6,555.00 | 6,765.00 | 6,555.00 | 6,640.00 | 6,495.09 | 0.61% | 25,249 |
| Jun 17, 2025 | 6,550.00 | 6,645.00 | 6,530.00 | 6,600.00 | 6,455.97 | 0.46% | 48,568 |
| Jun 16, 2025 | 6,625.00 | 6,715.00 | 6,550.00 | 6,570.00 | 6,426.62 | -0.53% | 22,555 |