Lion Finance Group PLC (LON:BGEO)
London · Delayed Price · Currency is GBP · Price in GBX 9,160.00
-150.00 (-1.61%)
Mar 20, 2026, 3:05 PM GMT
Lion Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9,290.00 | 9,595.00 | 9,250.00 | 9,265.00 | - | -0.48% | 36,256 |
| Mar 19, 2026 | 9,615.00 | 9,765.00 | 9,085.00 | 9,310.00 | 9,310.00 | -5.67% | 153,023 |
| Mar 18, 2026 | 9,955.00 | 10,050.00 | 9,805.00 | 9,870.00 | 9,870.00 | -0.10% | 52,306 |
| Mar 17, 2026 | 9,830.00 | 9,880.00 | 9,594.23 | 9,880.00 | 9,880.00 | 0.82% | 161,897 |
| Mar 16, 2026 | 9,745.00 | 9,880.00 | 9,620.00 | 9,800.00 | 9,800.00 | -0.10% | 69,681 |
| Mar 13, 2026 | 9,960.00 | 9,980.00 | 9,725.00 | 9,810.00 | 9,810.00 | -1.51% | 86,683 |
| Mar 12, 2026 | 10,430.00 | 10,480.00 | 9,960.00 | 9,960.00 | 9,960.00 | -4.60% | 66,139 |
| Mar 11, 2026 | 10,480.00 | 10,630.00 | 10,370.00 | 10,440.00 | 10,440.00 | -0.95% | 60,352 |
| Mar 10, 2026 | 10,350.00 | 10,720.00 | 10,350.00 | 10,540.00 | 10,540.00 | 3.13% | 66,072 |
| Mar 9, 2026 | 10,310.00 | 10,490.00 | 10,160.00 | 10,220.00 | 10,220.00 | -3.68% | 174,772 |
| Mar 6, 2026 | 10,700.00 | 10,940.00 | 10,410.37 | 10,610.00 | 10,610.00 | -1.76% | 51,820 |
| Mar 5, 2026 | 11,190.00 | 11,240.00 | 10,780.00 | 10,800.00 | 10,800.00 | -3.14% | 147,929 |
| Mar 4, 2026 | 10,900.00 | 11,170.13 | 10,750.00 | 11,150.00 | 11,150.00 | 1.00% | 75,174 |
| Mar 3, 2026 | 11,420.00 | 11,500.00 | 10,690.00 | 11,040.00 | 11,040.00 | -4.75% | 88,253 |
| Mar 2, 2026 | 11,460.00 | 11,830.00 | 11,210.15 | 11,590.00 | 11,590.00 | -0.34% | 118,414 |
| Feb 27, 2026 | 11,640.00 | 12,040.00 | 11,430.00 | 11,630.00 | 11,630.00 | 1.31% | 101,624 |
| Feb 26, 2026 | 11,300.00 | 11,580.00 | 11,110.00 | 11,480.00 | 11,480.00 | 1.41% | 104,085 |
| Feb 25, 2026 | 10,500.00 | 11,340.00 | 10,490.00 | 11,320.00 | 11,320.00 | 9.80% | 157,723 |
| Feb 24, 2026 | 10,400.00 | 10,400.00 | 10,070.00 | 10,310.00 | 10,310.00 | -0.67% | 149,480 |
| Feb 23, 2026 | 10,310.00 | 10,480.00 | 10,230.00 | 10,380.00 | 10,380.00 | 1.27% | 72,733 |
| Feb 20, 2026 | 10,100.00 | 10,320.00 | 9,995.00 | 10,250.00 | 10,250.00 | 2.40% | 60,697 |
| Feb 19, 2026 | 10,020.00 | 10,130.00 | 9,790.00 | 10,010.00 | 10,010.00 | -0.30% | 31,887 |
| Feb 18, 2026 | 9,910.00 | 10,180.00 | 9,910.00 | 10,040.00 | 10,040.00 | 0.50% | 74,759 |
| Feb 17, 2026 | 9,770.00 | 9,990.00 | 9,770.00 | 9,990.00 | 9,990.00 | 1.42% | 41,584 |
| Feb 16, 2026 | 9,785.00 | 9,905.00 | 9,685.00 | 9,850.00 | 9,850.00 | 1.55% | 47,981 |
| Feb 13, 2026 | 9,830.00 | 9,830.00 | 9,520.00 | 9,700.00 | 9,700.00 | 0.05% | 62,415 |
| Feb 12, 2026 | 9,910.00 | 10,000.00 | 9,680.00 | 9,695.00 | 9,695.00 | -1.87% | 48,331 |
| Feb 11, 2026 | 9,970.00 | 9,990.00 | 9,720.00 | 9,880.00 | 9,880.00 | -0.85% | 47,484 |
| Feb 10, 2026 | 10,080.00 | 10,120.00 | 9,875.00 | 9,965.00 | 9,965.00 | -0.85% | 29,981 |
| Feb 9, 2026 | 9,800.00 | 10,060.00 | 9,800.00 | 10,050.00 | 10,050.00 | 0.55% | 48,856 |
| Feb 6, 2026 | 10,000.00 | 10,000.00 | 9,725.00 | 9,995.00 | 9,995.00 | 1.68% | 34,147 |
| Feb 5, 2026 | 9,885.00 | 10,030.00 | 9,760.00 | 9,830.00 | 9,830.00 | -0.71% | 62,945 |
| Feb 4, 2026 | 10,240.00 | 10,240.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.94% | 59,873 |
| Feb 3, 2026 | 10,390.00 | 10,420.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.78% | 206,698 |
| Feb 2, 2026 | 10,030.00 | 10,280.00 | 9,885.00 | 10,280.00 | 10,280.00 | 1.88% | 127,345 |
| Jan 30, 2026 | 10,090.00 | 10,270.00 | 10,020.00 | 10,090.00 | 10,090.00 | - | 48,128 |
| Jan 29, 2026 | 9,995.00 | 10,230.00 | 9,835.00 | 10,090.00 | 10,090.00 | 2.13% | 379,541 |
| Jan 28, 2026 | 10,200.00 | 10,200.00 | 9,835.00 | 9,880.00 | 9,880.00 | -0.90% | 297,969 |
| Jan 27, 2026 | 9,800.00 | 10,030.00 | 9,740.00 | 9,970.00 | 9,970.00 | 2.10% | 174,447 |
| Jan 26, 2026 | 9,635.00 | 9,770.00 | 9,580.00 | 9,765.00 | 9,765.00 | 1.24% | 155,158 |
| Jan 23, 2026 | 9,780.00 | 9,805.00 | 9,595.00 | 9,645.00 | 9,645.00 | -1.43% | 21,482 |
| Jan 22, 2026 | 9,505.00 | 9,875.00 | 9,420.00 | 9,785.00 | 9,785.00 | 4.37% | 57,093 |
| Jan 21, 2026 | 9,605.00 | 9,645.00 | 9,280.00 | 9,375.00 | 9,375.00 | -1.52% | 183,921 |
| Jan 20, 2026 | 9,515.00 | 9,740.00 | 9,445.00 | 9,520.00 | 9,520.00 | -0.83% | 25,797 |
| Jan 19, 2026 | 9,570.00 | 9,690.00 | 9,445.00 | 9,600.00 | 9,600.00 | -0.41% | 21,422 |
| Jan 16, 2026 | 9,325.00 | 9,670.00 | 9,325.00 | 9,640.00 | 9,640.00 | 1.15% | 43,763 |
| Jan 15, 2026 | 9,490.00 | 9,695.00 | 9,475.00 | 9,530.00 | 9,530.00 | -0.37% | 49,497 |
| Jan 14, 2026 | 9,400.00 | 9,570.00 | 9,300.00 | 9,565.00 | 9,565.00 | 2.30% | 93,401 |
| Jan 13, 2026 | 9,290.00 | 9,405.00 | 9,187.50 | 9,350.00 | 9,350.00 | 0.97% | 67,324 |
| Jan 12, 2026 | 9,185.00 | 9,325.00 | 9,075.00 | 9,260.00 | 9,260.00 | 0.76% | 46,721 |