Lion Finance Group PLC (LON:BGEO)
London · Delayed Price · Currency is GBP · Price in GBX 10,840
-180 (-1.63%)
May 21, 2026, 4:50 PM GMT
Lion Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10,990.00 | 11,010.00 | 10,830.00 | 10,920.00 | - | -0.91% | 34,965 |
| May 20, 2026 | 10,920.00 | 11,100.00 | 10,700.00 | 11,020.00 | 11,020.00 | 1.57% | 130,844 |
| May 19, 2026 | 11,000.00 | 11,180.00 | 10,840.00 | 10,850.00 | 10,850.00 | -1.90% | 92,605 |
| May 18, 2026 | 10,760.00 | 11,180.00 | 10,750.00 | 11,060.00 | 11,060.00 | 2.03% | 93,301 |
| May 15, 2026 | 10,800.00 | 10,990.00 | 10,700.00 | 10,840.00 | 10,840.00 | -1.36% | 221,795 |
| May 14, 2026 | 10,730.00 | 10,990.00 | 10,730.00 | 10,990.00 | 10,990.00 | 2.14% | 42,254 |
| May 13, 2026 | 10,640.00 | 10,800.00 | 10,630.00 | 10,760.00 | 10,760.00 | 1.22% | 64,393 |
| May 12, 2026 | 10,630.00 | 10,717.17 | 10,480.00 | 10,630.00 | 10,630.00 | -2.12% | 142,302 |
| May 11, 2026 | 10,970.00 | 11,110.00 | 10,809.43 | 10,860.00 | 10,860.00 | -1.54% | 102,595 |
| May 8, 2026 | 11,520.00 | 11,680.00 | 11,000.00 | 11,030.00 | 11,030.00 | -4.75% | 71,603 |
| May 7, 2026 | 11,410.00 | 11,750.00 | 11,250.00 | 11,580.00 | 11,580.00 | 3.49% | 148,605 |
| May 6, 2026 | 11,000.00 | 11,400.00 | 10,930.00 | 11,190.00 | 11,190.00 | 3.04% | 138,599 |
| May 5, 2026 | 10,920.00 | 10,950.00 | 10,570.00 | 10,860.00 | 10,860.00 | 0.09% | 81,927 |
| May 1, 2026 | 10,810.00 | 10,980.00 | 10,488.56 | 10,850.00 | 10,850.00 | -1.72% | 29,384 |
| Apr 30, 2026 | 10,950.00 | 11,070.00 | 10,801.86 | 11,040.00 | 11,040.00 | 0.55% | 36,942 |
| Apr 29, 2026 | 10,810.00 | 11,030.00 | 10,810.00 | 10,980.00 | 10,980.00 | 1.01% | 37,536 |
| Apr 28, 2026 | 10,980.00 | 10,980.00 | 10,750.00 | 10,870.00 | 10,870.00 | -0.37% | 50,252 |
| Apr 27, 2026 | 11,140.00 | 11,140.00 | 10,910.00 | 10,910.00 | 10,910.00 | -1.18% | 35,389 |
| Apr 24, 2026 | 11,200.00 | 11,258.92 | 11,000.00 | 11,040.00 | 11,040.00 | -1.43% | 87,925 |
| Apr 23, 2026 | 11,200.00 | 11,450.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.62% | 33,975 |
| Apr 22, 2026 | 11,430.00 | 11,500.00 | 11,210.00 | 11,270.00 | 11,270.00 | -1.14% | 110,180 |
| Apr 21, 2026 | 11,600.00 | 11,621.89 | 11,350.00 | 11,400.00 | 11,400.00 | -1.81% | 68,251 |
| Apr 20, 2026 | 11,600.00 | 11,610.00 | 11,330.00 | 11,610.00 | 11,610.00 | 0.09% | 77,827 |
| Apr 17, 2026 | 11,170.00 | 11,620.00 | 11,170.00 | 11,600.00 | 11,600.00 | 3.11% | 166,342 |
| Apr 16, 2026 | 11,190.00 | 11,320.00 | 11,110.00 | 11,250.00 | 11,250.00 | 0.81% | 124,882 |
| Apr 15, 2026 | 11,200.00 | 11,200.00 | 11,020.00 | 11,160.00 | 11,160.00 | 0.27% | 63,948 |
| Apr 14, 2026 | 11,000.00 | 11,130.00 | 10,900.00 | 11,130.00 | 11,130.00 | 1.64% | 59,790 |
| Apr 13, 2026 | 10,670.00 | 10,950.00 | 10,590.00 | 10,950.00 | 10,950.00 | 1.77% | 137,121 |
| Apr 10, 2026 | 10,770.00 | 10,910.00 | 10,560.00 | 10,760.00 | 10,760.00 | 0.47% | 84,157 |
| Apr 9, 2026 | 10,810.00 | 10,810.00 | 10,630.00 | 10,710.00 | 10,710.00 | -0.74% | 71,488 |
| Apr 8, 2026 | 10,740.00 | 10,920.00 | 10,350.00 | 10,790.00 | 10,790.00 | 9.88% | 125,870 |
| Apr 7, 2026 | 9,700.00 | 9,865.00 | 9,645.00 | 9,820.00 | 9,820.00 | 1.24% | 133,808 |
| Apr 2, 2026 | 9,565.00 | 9,700.00 | 9,350.00 | 9,700.00 | 9,700.00 | - | 115,828 |
| Apr 1, 2026 | 9,570.00 | 9,715.00 | 9,470.00 | 9,700.00 | 9,700.00 | 4.53% | 482,065 |
| Mar 31, 2026 | 9,085.00 | 9,420.00 | 9,085.00 | 9,280.00 | 9,280.00 | 1.03% | 82,305 |
| Mar 30, 2026 | 9,270.00 | 9,330.00 | 9,140.00 | 9,185.00 | 9,185.00 | -1.50% | 65,758 |
| Mar 27, 2026 | 9,430.00 | 9,440.00 | 9,160.00 | 9,325.00 | 9,325.00 | -0.90% | 73,426 |
| Mar 26, 2026 | 9,595.00 | 9,595.00 | 9,300.00 | 9,410.00 | 9,410.00 | -2.79% | 51,310 |
| Mar 25, 2026 | 9,520.00 | 9,780.00 | 9,475.00 | 9,680.00 | 9,604.18 | 2.65% | 101,221 |
| Mar 24, 2026 | 9,240.00 | 9,460.00 | 9,160.00 | 9,430.00 | 9,356.14 | 1.73% | 59,012 |
| Mar 23, 2026 | 9,065.00 | 9,540.00 | 8,970.00 | 9,270.00 | 9,197.39 | -0.27% | 191,813 |
| Mar 20, 2026 | 9,290.00 | 9,595.00 | 9,110.00 | 9,295.00 | 9,222.20 | -0.16% | 1,183,626 |
| Mar 19, 2026 | 9,615.00 | 9,765.00 | 9,085.00 | 9,310.00 | 9,237.08 | -5.67% | 153,023 |
| Mar 18, 2026 | 9,955.00 | 10,050.00 | 9,805.00 | 9,870.00 | 9,792.69 | -0.10% | 52,306 |
| Mar 17, 2026 | 9,830.00 | 9,880.00 | 9,594.23 | 9,880.00 | 9,802.62 | 0.82% | 161,897 |
| Mar 16, 2026 | 9,745.00 | 9,880.00 | 9,620.00 | 9,800.00 | 9,723.24 | -0.10% | 69,681 |
| Mar 13, 2026 | 9,960.00 | 9,980.00 | 9,725.00 | 9,810.00 | 9,733.16 | -1.51% | 86,683 |
| Mar 12, 2026 | 10,430.00 | 10,480.00 | 9,960.00 | 9,960.00 | 9,881.99 | -4.60% | 66,139 |
| Mar 11, 2026 | 10,480.00 | 10,630.00 | 10,370.00 | 10,440.00 | 10,358.23 | -0.95% | 60,352 |
| Mar 10, 2026 | 10,350.00 | 10,720.00 | 10,350.00 | 10,540.00 | 10,457.45 | 3.13% | 66,072 |