Lion Finance Group PLC (LON:BGEO)
London · Delayed Price · Currency is GBP · Price in GBX 11,630
+150 (1.31%)
At close: Feb 27, 2026
Lion Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11,640.00 | 12,040.00 | 11,550.00 | 11,630.00 | 11,630.00 | 1.31% | 101,503 |
| Feb 26, 2026 | 11,300.00 | 11,580.00 | 11,130.00 | 11,480.00 | 11,480.00 | 1.41% | 104,060 |
| Feb 25, 2026 | 10,500.00 | 11,340.00 | 10,500.00 | 11,320.00 | 11,320.00 | 9.80% | 157,671 |
| Feb 24, 2026 | 10,400.00 | 10,400.00 | 10,070.00 | 10,310.00 | 10,310.00 | -0.67% | 149,465 |
| Feb 23, 2026 | 10,310.00 | 10,460.00 | 10,280.00 | 10,380.00 | 10,380.00 | 1.27% | 72,705 |
| Feb 20, 2026 | 10,100.00 | 10,320.00 | 10,010.00 | 10,250.00 | 10,250.00 | 2.40% | 60,682 |
| 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% | 74,701 |
| Feb 17, 2026 | 9,770.00 | 9,990.00 | 9,770.00 | 9,990.00 | 9,990.00 | 1.42% | 41,574 |
| 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 | 9,530.00 | 9,700.00 | 9,700.00 | 0.05% | 59,241 |
| Feb 12, 2026 | 9,910.00 | 10,000.00 | 9,680.00 | 9,695.00 | 9,695.00 | -1.87% | 44,776 |
| 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 | 10,080.00 | 9,875.00 | 9,965.00 | 9,965.00 | -0.85% | 29,959 |
| 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 | 9,735.00 | 9,995.00 | 9,995.00 | 1.68% | 34,125 |
| 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 | 10,390.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.78% | 65,162 |
| Feb 2, 2026 | 10,030.00 | 10,280.00 | 9,885.00 | 10,280.00 | 10,280.00 | 1.88% | 125,987 |
| 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 | 9,920.00 | 10,090.00 | 10,090.00 | 2.13% | 379,518 |
| Jan 28, 2026 | 10,200.00 | 10,200.00 | 9,835.00 | 9,880.00 | 9,880.00 | -0.90% | 297,967 |
| 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 | 9,765.00 | 9,580.00 | 9,765.00 | 9,765.00 | 1.24% | 33,148 |
| Jan 23, 2026 | 9,780.00 | 9,790.00 | 9,595.00 | 9,645.00 | 9,645.00 | -1.43% | 21,457 |
| Jan 22, 2026 | 9,505.00 | 9,875.00 | 9,495.00 | 9,785.00 | 9,785.00 | 4.37% | 56,770 |
| 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% | 25,793 |
| 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% | 43,749 |
| Jan 15, 2026 | 9,490.00 | 9,695.00 | 9,475.00 | 9,530.00 | 9,530.00 | -0.37% | 49,492 |
| Jan 14, 2026 | 9,400.00 | 9,570.00 | 9,320.00 | 9,565.00 | 9,565.00 | 2.30% | 93,387 |
| 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% | 46,703 |
| Jan 9, 2026 | 9,150.00 | 9,270.00 | 9,115.00 | 9,190.00 | 9,190.00 | 0.11% | 58,469 |
| Jan 8, 2026 | 9,150.00 | 9,190.00 | 9,050.00 | 9,180.00 | 9,180.00 | 0.82% | 71,013 |
| Jan 7, 2026 | 9,150.00 | 9,150.00 | 9,040.00 | 9,105.00 | 9,105.00 | -0.44% | 52,682 |
| Jan 6, 2026 | 8,950.00 | 9,145.00 | 8,950.00 | 9,145.00 | 9,145.00 | 1.44% | 85,136 |
| Jan 5, 2026 | 9,265.00 | 9,330.00 | 8,880.00 | 9,015.00 | 9,015.00 | -2.17% | 285,759 |
| Jan 2, 2026 | 9,300.00 | 9,340.00 | 9,215.00 | 9,215.00 | 9,215.00 | -0.91% | 25,533 |
| Dec 31, 2025 | 9,400.00 | 9,400.00 | 9,240.00 | 9,300.00 | 9,300.00 | -0.05% | 130,864 |
| Dec 30, 2025 | 9,150.00 | 9,330.00 | 9,150.00 | 9,305.00 | 9,305.00 | 1.03% | 57,673 |
| Dec 29, 2025 | 9,135.00 | 9,300.00 | 9,070.00 | 9,210.00 | 9,210.00 | 1.04% | 48,369 |
| Dec 24, 2025 | 9,165.00 | 9,225.00 | 9,115.00 | 9,115.00 | 9,115.00 | -0.55% | 7,976 |
| Dec 23, 2025 | 9,195.00 | 9,220.00 | 9,085.00 | 9,165.00 | 9,165.00 | -0.22% | 86,158 |
| Dec 22, 2025 | 9,205.00 | 9,260.00 | 9,135.00 | 9,185.00 | 9,185.00 | -0.70% | 43,777 |
| Dec 19, 2025 | 9,125.00 | 9,250.00 | 8,840.00 | 9,250.00 | 9,250.00 | 0.43% | 168,656 |
| Dec 18, 2025 | 9,235.00 | 9,260.00 | 9,155.00 | 9,210.00 | 9,210.00 | -0.54% | 300,391 |
| Dec 17, 2025 | 9,210.00 | 9,340.00 | 9,165.00 | 9,260.00 | 9,186.54 | 0.54% | 76,206 |