Lion Finance Group PLC (LON:BGEO)
London · Delayed Price · Currency is GBP · Price in GBX 12,380
+10 (0.08%)
Oct 9, 2026, 4:36 PM GMT
Lion Finance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12,520.00 | 12,540.00 | 12,310.00 | 12,380.00 | 12,380.00 | 0.08% | 106,204 |
| Oct 8, 2026 | 12,830.00 | 12,830.00 | 12,370.00 | 12,370.00 | 12,370.00 | -3.59% | 73,203 |
| Oct 7, 2026 | 13,140.00 | 13,270.00 | 12,740.00 | 12,830.00 | 12,830.00 | -3.68% | 52,901 |
| Oct 6, 2026 | 13,460.00 | 13,560.00 | 13,290.00 | 13,320.00 | 13,320.00 | 0.30% | 92,118 |
| Oct 5, 2026 | 13,270.00 | 13,450.00 | 13,160.00 | 13,280.00 | 13,280.00 | 0.15% | 60,233 |
| Oct 2, 2026 | 13,710.00 | 13,710.00 | 13,110.00 | 13,260.00 | 13,260.00 | -2.07% | 84,185 |
| Oct 1, 2026 | 14,230.00 | 14,371.50 | 13,540.00 | 13,540.00 | 13,540.00 | -5.78% | 112,641 |
| Sep 30, 2026 | 14,390.00 | 14,600.00 | 14,370.00 | 14,370.00 | 14,370.00 | -0.07% | 153,131 |
| Sep 29, 2026 | 14,560.00 | 14,750.00 | 14,380.00 | 14,380.00 | 14,380.00 | -1.51% | 51,740 |
| Sep 28, 2026 | 14,730.00 | 14,820.00 | 14,500.00 | 14,600.00 | 14,600.00 | 0.14% | 57,976 |
| Sep 25, 2026 | 14,120.00 | 14,580.00 | 14,110.00 | 14,580.00 | 14,580.00 | 3.26% | 79,048 |
| Sep 24, 2026 | 14,100.00 | 14,240.00 | 14,030.00 | 14,120.00 | 14,120.00 | - | 88,306 |
| Sep 23, 2026 | 14,190.00 | 14,190.00 | 14,020.00 | 14,120.00 | 14,120.00 | 1.22% | 42,494 |
| Sep 22, 2026 | 14,050.00 | 14,210.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.85% | 97,759 |
| Sep 21, 2026 | 13,930.00 | 14,250.00 | 13,710.00 | 14,070.00 | 14,070.00 | 2.70% | 52,928 |
| Sep 18, 2026 | 13,990.00 | 14,230.00 | 13,640.00 | 13,700.00 | 13,700.00 | -0.87% | 191,455 |
| Sep 17, 2026 | 13,680.00 | 13,860.00 | 13,610.00 | 13,820.00 | 13,820.00 | 0.88% | 64,771 |
| Sep 16, 2026 | 13,510.00 | 13,720.00 | 13,510.00 | 13,700.00 | 13,700.00 | 0.88% | 65,963 |
| Sep 15, 2026 | 13,360.00 | 13,580.00 | 13,110.00 | 13,580.00 | 13,580.00 | 1.27% | 53,291 |
| Sep 14, 2026 | 13,630.00 | 13,690.00 | 13,390.00 | 13,410.00 | 13,410.00 | -1.90% | 41,150 |
| Sep 11, 2026 | 13,370.00 | 13,750.00 | 13,370.00 | 13,670.00 | 13,670.00 | 2.17% | 40,307 |
| Sep 10, 2026 | 13,400.00 | 13,495.00 | 13,270.00 | 13,380.00 | 13,380.00 | 0.12% | 37,990 |
| Sep 9, 2026 | 13,490.00 | 13,640.00 | 13,280.00 | 13,450.00 | 13,363.72 | -1.82% | 93,125 |
| Sep 8, 2026 | 13,470.00 | 13,740.00 | 13,370.00 | 13,700.00 | 13,612.11 | 1.41% | 91,762 |
| Sep 7, 2026 | 13,750.00 | 13,750.00 | 13,450.00 | 13,510.00 | 13,423.33 | -0.81% | 40,261 |
| Sep 4, 2026 | 13,570.00 | 13,690.00 | 13,510.00 | 13,620.00 | 13,532.62 | 0.59% | 70,137 |
| Sep 3, 2026 | 13,380.00 | 13,590.00 | 13,340.00 | 13,540.00 | 13,453.14 | 1.35% | 61,787 |
| Sep 2, 2026 | 13,370.00 | 13,440.00 | 13,270.00 | 13,360.00 | 13,274.29 | -0.52% | 64,258 |
| Sep 1, 2026 | 13,370.00 | 13,470.00 | 13,190.00 | 13,430.00 | 13,343.84 | 0.07% | 70,926 |
| Aug 28, 2026 | 13,470.00 | 13,560.00 | 13,350.00 | 13,420.00 | 13,333.91 | 0.45% | 79,994 |
| Aug 27, 2026 | 13,400.00 | 13,480.00 | 13,190.00 | 13,360.00 | 13,274.29 | 0.07% | 50,630 |
| Aug 26, 2026 | 13,500.00 | 13,569.29 | 13,350.00 | 13,350.00 | 13,264.36 | 0.15% | 59,749 |
| Aug 25, 2026 | 13,360.00 | 13,450.00 | 13,070.00 | 13,330.00 | 13,244.48 | 0.76% | 54,229 |
| Aug 24, 2026 | 13,050.00 | 13,270.00 | 13,010.00 | 13,230.00 | 13,145.13 | 1.07% | 55,163 |
| Aug 21, 2026 | 12,780.00 | 13,200.00 | 12,740.00 | 13,090.00 | 13,006.02 | 2.51% | 59,222 |
| Aug 20, 2026 | 12,840.00 | 12,950.00 | 12,730.00 | 12,770.00 | 12,688.08 | -0.47% | 70,738 |
| Aug 19, 2026 | 12,830.00 | 13,010.00 | 12,790.00 | 12,830.00 | 12,747.69 | -0.62% | 59,605 |
| Aug 18, 2026 | 13,170.00 | 13,260.00 | 12,900.00 | 12,910.00 | 12,827.18 | -3.08% | 54,869 |
| Aug 17, 2026 | 13,510.00 | 13,550.00 | 13,130.00 | 13,320.00 | 13,234.55 | -1.41% | 87,848 |
| Aug 14, 2026 | 13,400.00 | 13,620.00 | 13,280.00 | 13,510.00 | 13,423.33 | 0.97% | 88,751 |
| Aug 13, 2026 | 12,790.00 | 13,380.00 | 12,720.00 | 13,380.00 | 13,294.16 | 5.19% | 111,593 |
| Aug 12, 2026 | 12,660.00 | 12,960.00 | 12,660.00 | 12,720.00 | 12,638.40 | 0.71% | 58,271 |
| Aug 11, 2026 | 12,580.00 | 13,190.00 | 12,400.00 | 12,630.00 | 12,548.98 | 1.04% | 100,587 |
| Aug 10, 2026 | 12,420.00 | 12,580.00 | 12,375.61 | 12,500.00 | 12,419.81 | 0.48% | 55,885 |
| Aug 7, 2026 | 12,250.00 | 12,540.00 | 12,100.00 | 12,440.00 | 12,360.19 | 2.22% | 94,219 |
| Aug 6, 2026 | 12,040.00 | 12,170.00 | 11,920.00 | 12,170.00 | 12,091.93 | 1.25% | 46,973 |
| Aug 5, 2026 | 12,080.00 | 12,130.00 | 11,790.00 | 12,020.00 | 11,942.89 | 0.17% | 121,087 |
| Aug 4, 2026 | 11,930.00 | 12,050.00 | 11,700.00 | 12,000.00 | 11,923.02 | 0.59% | 38,330 |
| Aug 3, 2026 | 11,660.00 | 11,930.00 | 11,600.00 | 11,930.00 | 11,853.47 | 2.76% | 37,532 |
| Jul 31, 2026 | 11,670.00 | 11,796.26 | 11,550.00 | 11,610.00 | 11,535.52 | 0.17% | 101,688 |