Lion Finance Group PLC (LON:BGEO)
London · Delayed Price · Currency is GBP · Price in GBX 11,320
-10 (-0.09%)
Jul 1, 2026, 5:12 PM GMT
Lion Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 11,310.00 | 11,410.00 | 11,050.00 | 11,320.00 | 11,320.00 | -0.09% | 75,993 |
| Jun 30, 2026 | 11,280.00 | 11,549.80 | 11,220.00 | 11,330.00 | 11,330.00 | 1.98% | 96,048 |
| Jun 29, 2026 | 10,940.00 | 11,440.00 | 10,810.00 | 11,110.00 | 11,110.00 | 2.21% | 244,771 |
| Jun 26, 2026 | 10,980.00 | 11,100.00 | 10,640.00 | 10,870.00 | 10,870.00 | -1.18% | 38,527 |
| Jun 25, 2026 | 10,990.00 | 11,230.00 | 10,990.00 | 11,000.00 | 11,000.00 | -1.42% | 49,511 |
| Jun 24, 2026 | 11,460.00 | 11,500.00 | 11,020.00 | 11,240.00 | 11,158.50 | -2.35% | 45,882 |
| Jun 23, 2026 | 11,390.00 | 11,560.00 | 11,210.00 | 11,510.00 | 11,426.54 | 0.35% | 72,795 |
| Jun 22, 2026 | 11,490.00 | 11,620.00 | 11,390.00 | 11,470.00 | 11,386.83 | 0.26% | 111,836 |
| Jun 19, 2026 | 11,590.00 | 11,590.00 | 11,360.00 | 11,440.00 | 11,357.04 | -0.95% | 176,302 |
| Jun 18, 2026 | 11,390.00 | 11,600.00 | 11,310.00 | 11,550.00 | 11,466.25 | 1.76% | 77,158 |
| Jun 17, 2026 | 11,350.00 | 11,400.00 | 11,230.00 | 11,350.00 | 11,267.70 | 0.98% | 76,046 |
| Jun 16, 2026 | 11,080.00 | 11,240.00 | 11,070.00 | 11,240.00 | 11,158.50 | 1.17% | 83,850 |
| Jun 15, 2026 | 11,230.00 | 11,440.00 | 11,050.00 | 11,110.00 | 11,029.44 | 0.54% | 39,250 |
| Jun 12, 2026 | 10,720.00 | 11,110.00 | 10,610.00 | 11,050.00 | 10,969.87 | 5.94% | 48,828 |
| Jun 11, 2026 | 10,330.00 | 10,480.00 | 10,290.00 | 10,430.00 | 10,354.37 | 0.58% | 32,709 |
| Jun 10, 2026 | 10,200.00 | 10,390.00 | 10,090.00 | 10,370.00 | 10,294.80 | 2.27% | 51,331 |
| Jun 9, 2026 | 10,360.00 | 10,440.00 | 10,110.00 | 10,140.00 | 10,066.47 | -1.93% | 52,727 |
| Jun 8, 2026 | 10,180.00 | 10,560.00 | 10,150.00 | 10,340.00 | 10,265.02 | -1.99% | 47,205 |
| Jun 5, 2026 | 10,850.00 | 10,930.00 | 10,550.00 | 10,550.00 | 10,473.50 | -2.68% | 50,784 |
| Jun 4, 2026 | 10,790.00 | 10,995.80 | 9,830.00 | 10,840.00 | 10,761.40 | 1.40% | 47,832 |
| Jun 3, 2026 | 10,850.00 | 11,005.00 | 10,690.00 | 10,690.00 | 10,612.48 | -2.11% | 61,436 |
| Jun 2, 2026 | 11,080.00 | 11,080.00 | 10,850.00 | 10,920.00 | 10,840.82 | -0.27% | 78,926 |
| Jun 1, 2026 | 11,110.00 | 11,110.00 | 10,850.00 | 10,950.00 | 10,870.60 | -1.44% | 108,433 |
| May 29, 2026 | 11,120.00 | 11,290.00 | 11,060.00 | 11,110.00 | 11,029.44 | 0.45% | 117,248 |
| May 28, 2026 | 10,990.00 | 11,130.00 | 10,770.00 | 11,060.00 | 10,979.80 | 0.45% | 42,092 |
| May 27, 2026 | 11,000.00 | 11,090.00 | 10,820.00 | 11,010.00 | 10,930.16 | 1.10% | 107,202 |
| May 26, 2026 | 10,930.00 | 11,290.00 | 9,790.00 | 10,890.00 | 10,811.03 | 2.35% | 191,582 |
| May 22, 2026 | 10,840.00 | 10,940.00 | 10,490.00 | 10,640.00 | 10,562.85 | -1.85% | 49,228 |
| May 21, 2026 | 10,990.00 | 11,020.00 | 10,830.00 | 10,840.00 | 10,761.40 | -1.63% | 55,213 |
| May 20, 2026 | 10,920.00 | 11,100.00 | 10,700.00 | 11,020.00 | 10,940.09 | 1.57% | 130,845 |
| May 19, 2026 | 11,000.00 | 11,180.00 | 10,840.00 | 10,850.00 | 10,771.32 | -1.90% | 92,614 |
| May 18, 2026 | 10,760.00 | 11,180.00 | 10,690.00 | 11,060.00 | 10,979.80 | 2.03% | 93,322 |
| May 15, 2026 | 10,800.00 | 10,990.00 | 10,700.00 | 10,840.00 | 10,761.40 | -1.36% | 221,795 |
| May 14, 2026 | 10,730.00 | 10,990.00 | 10,730.00 | 10,990.00 | 10,910.31 | 2.14% | 42,254 |
| May 13, 2026 | 10,640.00 | 10,800.00 | 10,630.00 | 10,760.00 | 10,681.98 | 1.22% | 64,393 |
| May 12, 2026 | 10,630.00 | 10,717.20 | 10,480.00 | 10,630.00 | 10,552.92 | -2.12% | 142,302 |
| May 11, 2026 | 10,970.00 | 11,110.00 | 10,809.40 | 10,860.00 | 10,781.25 | -1.54% | 102,595 |
| May 8, 2026 | 11,520.00 | 11,680.00 | 11,000.00 | 11,030.00 | 10,950.02 | -4.75% | 71,603 |
| May 7, 2026 | 11,410.00 | 11,750.00 | 11,250.00 | 11,580.00 | 11,496.03 | 3.49% | 148,605 |
| May 6, 2026 | 11,000.00 | 11,400.00 | 10,930.00 | 11,190.00 | 11,108.86 | 3.04% | 138,599 |
| May 5, 2026 | 10,920.00 | 10,950.00 | 10,570.00 | 10,860.00 | 10,781.25 | 0.09% | 81,927 |
| May 1, 2026 | 10,810.00 | 10,980.00 | 10,488.60 | 10,850.00 | 10,771.32 | -1.72% | 29,384 |
| Apr 30, 2026 | 10,950.00 | 11,070.00 | 10,801.90 | 11,040.00 | 10,959.95 | 0.55% | 36,942 |
| Apr 29, 2026 | 10,810.00 | 11,030.00 | 10,810.00 | 10,980.00 | 10,900.38 | 1.01% | 37,536 |
| Apr 28, 2026 | 10,980.00 | 10,980.00 | 10,750.00 | 10,870.00 | 10,791.18 | -0.37% | 50,252 |
| Apr 27, 2026 | 11,140.00 | 11,140.00 | 10,910.00 | 10,910.00 | 10,830.89 | -1.18% | 35,389 |
| Apr 24, 2026 | 11,200.00 | 11,258.90 | 11,000.00 | 11,040.00 | 10,959.95 | -1.43% | 87,925 |
| Apr 23, 2026 | 11,200.00 | 11,450.00 | 11,000.00 | 11,200.00 | 11,118.79 | -0.62% | 33,975 |
| Apr 22, 2026 | 11,430.00 | 11,500.00 | 11,210.00 | 11,270.00 | 11,188.28 | -1.14% | 110,180 |
| Apr 21, 2026 | 11,600.00 | 11,621.90 | 11,350.00 | 11,400.00 | 11,317.33 | -1.81% | 68,251 |