Lion Finance Group PLC (LON:BGEO)
London · Delayed Price · Currency is GBP · Price in GBX 7,620.00
+55.00 (0.73%)
Sep 17, 2025, 5:01 PM BST
Lion Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7,760.00 | 7,760.00 | 7,500.00 | 7,610.00 | 7,625.00 | 0.59% | 49,811 |
| Sep 16, 2025 | 7,705.00 | 7,800.00 | 7,550.00 | 7,565.00 | 7,565.00 | -2.07% | 41,639 |
| Sep 15, 2025 | 7,505.00 | 7,730.00 | 7,505.00 | 7,725.00 | 7,725.00 | 1.58% | 72,368 |
| Sep 12, 2025 | 7,685.00 | 7,685.00 | 7,540.00 | 7,605.00 | 7,605.00 | 0.13% | 69,217 |
| Sep 11, 2025 | 7,815.00 | 7,815.00 | 7,565.00 | 7,595.00 | 7,595.00 | -0.59% | 139,140 |
| Sep 10, 2025 | 7,550.00 | 7,717.85 | 7,505.00 | 7,640.00 | 7,640.00 | 0.86% | 61,845 |
| Sep 9, 2025 | 7,290.00 | 7,620.00 | 7,270.00 | 7,575.00 | 7,575.00 | 4.12% | 100,554 |
| Sep 8, 2025 | 7,170.00 | 7,275.00 | 7,150.00 | 7,275.00 | 7,275.00 | 1.75% | 40,895 |
| Sep 5, 2025 | 7,095.00 | 7,295.00 | 7,095.00 | 7,150.00 | 7,150.00 | -1.31% | 32,060 |
| Sep 4, 2025 | 7,095.00 | 7,285.00 | 7,010.00 | 7,245.00 | 7,245.00 | 2.99% | 53,525 |
| Sep 3, 2025 | 7,030.00 | 7,084.85 | 6,905.00 | 7,035.00 | 7,035.00 | 0.21% | 56,887 |
| Sep 2, 2025 | 7,245.00 | 7,315.00 | 6,985.00 | 7,020.00 | 7,020.00 | -3.70% | 67,445 |
| Sep 1, 2025 | 7,400.00 | 7,400.00 | 7,215.00 | 7,290.00 | 7,290.00 | -0.55% | 50,941 |
| Aug 29, 2025 | 7,390.00 | 7,410.00 | 7,280.00 | 7,330.00 | 7,330.00 | -1.15% | 53,805 |
| Aug 28, 2025 | 7,410.00 | 7,440.00 | 7,290.00 | 7,415.00 | 7,415.00 | -0.07% | 44,123 |
| Aug 27, 2025 | 7,440.00 | 7,510.00 | 7,310.00 | 7,420.00 | 7,420.00 | -1.13% | 55,132 |
| Aug 26, 2025 | 7,500.00 | 7,620.00 | 7,355.00 | 7,505.00 | 7,505.00 | -0.53% | 83,303 |
| Aug 22, 2025 | 7,585.00 | 7,585.00 | 7,435.00 | 7,545.00 | 7,545.00 | 0.60% | 55,239 |
| 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 |