Lion Finance Group PLC (LON:BGEO)
London · Delayed Price · Currency is GBP · Price in GBX 13,280
-140 (-1.04%)
Sep 1, 2026, 11:18 AM GMT
Lion Finance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 13,470.00 | 13,560.00 | 13,350.00 | 13,420.00 | 13,420.00 | 0.45% | 77,933 |
| Aug 27, 2026 | 13,400.00 | 13,480.00 | 13,190.00 | 13,360.00 | 13,360.00 | 0.07% | 50,630 |
| Aug 26, 2026 | 13,500.00 | 13,569.30 | 13,350.00 | 13,350.00 | 13,350.00 | 0.15% | 59,749 |
| Aug 25, 2026 | 13,360.00 | 13,450.00 | 13,070.00 | 13,330.00 | 13,330.00 | 0.76% | 54,229 |
| Aug 24, 2026 | 13,050.00 | 13,270.00 | 13,010.00 | 13,230.00 | 13,230.00 | 1.07% | 55,163 |
| Aug 21, 2026 | 12,780.00 | 13,200.00 | 12,740.00 | 13,090.00 | 13,090.00 | 2.51% | 59,222 |
| Aug 20, 2026 | 12,840.00 | 12,950.00 | 12,730.00 | 12,770.00 | 12,770.00 | -0.47% | 70,738 |
| Aug 19, 2026 | 12,830.00 | 13,010.00 | 12,790.00 | 12,830.00 | 12,830.00 | -0.62% | 59,605 |
| Aug 18, 2026 | 13,170.00 | 13,260.00 | 12,900.00 | 12,910.00 | 12,910.00 | -3.08% | 54,869 |
| Aug 17, 2026 | 13,510.00 | 13,550.00 | 13,130.00 | 13,320.00 | 13,320.00 | -1.41% | 87,848 |
| Aug 14, 2026 | 13,400.00 | 13,620.00 | 13,280.00 | 13,510.00 | 13,510.00 | 0.97% | 88,751 |
| Aug 13, 2026 | 12,790.00 | 13,380.00 | 12,720.00 | 13,380.00 | 13,380.00 | 5.19% | 111,593 |
| Aug 12, 2026 | 12,660.00 | 12,960.00 | 12,660.00 | 12,720.00 | 12,720.00 | 0.71% | 58,271 |
| Aug 11, 2026 | 12,580.00 | 13,190.00 | 12,400.00 | 12,630.00 | 12,630.00 | 1.04% | 100,587 |
| Aug 10, 2026 | 12,420.00 | 12,580.00 | 12,375.60 | 12,500.00 | 12,500.00 | 0.48% | 55,885 |
| Aug 7, 2026 | 12,250.00 | 12,540.00 | 12,100.00 | 12,440.00 | 12,440.00 | 2.22% | 94,219 |
| Aug 6, 2026 | 12,040.00 | 12,170.00 | 11,920.00 | 12,170.00 | 12,170.00 | 1.25% | 46,973 |
| Aug 5, 2026 | 12,080.00 | 12,130.00 | 11,790.00 | 12,020.00 | 12,020.00 | 0.17% | 121,087 |
| Aug 4, 2026 | 11,930.00 | 12,050.00 | 11,700.00 | 12,000.00 | 12,000.00 | 0.59% | 38,330 |
| Aug 3, 2026 | 11,660.00 | 11,930.00 | 11,600.00 | 11,930.00 | 11,930.00 | 2.76% | 37,532 |
| Jul 31, 2026 | 11,670.00 | 11,796.30 | 11,550.00 | 11,610.00 | 11,610.00 | 0.17% | 101,688 |
| Jul 30, 2026 | 11,130.00 | 11,680.00 | 11,030.00 | 11,590.00 | 11,590.00 | 4.04% | 90,031 |
| Jul 29, 2026 | 11,690.00 | 11,690.00 | 11,140.00 | 11,140.00 | 11,140.00 | -2.62% | 75,825 |
| Jul 28, 2026 | 11,640.00 | 11,750.00 | 11,210.00 | 11,440.00 | 11,440.00 | -2.80% | 130,855 |
| Jul 27, 2026 | 11,850.00 | 11,940.00 | 11,700.00 | 11,770.00 | 11,770.00 | 0.60% | 47,453 |
| Jul 24, 2026 | 11,530.00 | 11,760.00 | 11,470.00 | 11,700.00 | 11,700.00 | 2.01% | 59,306 |
| Jul 23, 2026 | 11,570.00 | 11,580.00 | 11,440.00 | 11,470.00 | 11,470.00 | -1.12% | 35,670 |
| Jul 22, 2026 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.43% | 34,340 |
| Jul 21, 2026 | 11,430.00 | 11,550.00 | 11,180.00 | 11,550.00 | 11,550.00 | 3.03% | 46,151 |
| Jul 20, 2026 | 11,330.00 | 11,430.00 | 10,960.00 | 11,210.00 | 11,210.00 | -1.15% | 19,825 |
| Jul 17, 2026 | 11,300.00 | 11,450.00 | 11,100.00 | 11,340.00 | 11,340.00 | -1.13% | 41,716 |
| Jul 16, 2026 | 11,200.00 | 11,470.00 | 11,200.00 | 11,470.00 | 11,470.00 | 0.44% | 25,670 |
| Jul 15, 2026 | 11,480.00 | 11,480.00 | 11,290.00 | 11,420.00 | 11,420.00 | -0.26% | 86,494 |
| Jul 14, 2026 | 11,500.00 | 11,550.00 | 11,180.00 | 11,450.00 | 11,450.00 | -0.87% | 21,140 |
| Jul 13, 2026 | 11,500.00 | 11,630.00 | 11,440.00 | 11,550.00 | 11,550.00 | -0.35% | 74,330 |
| Jul 10, 2026 | 11,600.00 | 11,620.00 | 11,460.00 | 11,590.00 | 11,590.00 | 0.43% | 24,324 |
| Jul 9, 2026 | 11,460.00 | 11,660.00 | 11,380.00 | 11,540.00 | 11,540.00 | 1.76% | 34,527 |
| Jul 8, 2026 | 11,540.00 | 11,800.00 | 11,280.00 | 11,340.00 | 11,340.00 | -1.73% | 85,832 |
| Jul 7, 2026 | 11,690.00 | 11,820.00 | 11,520.00 | 11,540.00 | 11,540.00 | -1.62% | 159,802 |
| Jul 6, 2026 | 11,720.00 | 11,830.00 | 11,660.00 | 11,730.00 | 11,730.00 | -0.17% | 45,407 |
| Jul 3, 2026 | 11,590.00 | 11,770.00 | 11,490.00 | 11,750.00 | 11,750.00 | 2.80% | 59,459 |
| Jul 2, 2026 | 11,350.00 | 11,740.00 | 11,260.00 | 11,430.00 | 11,430.00 | 0.97% | 124,927 |
| Jul 1, 2026 | 11,310.00 | 11,410.00 | 11,050.00 | 11,320.00 | 11,320.00 | -0.09% | 76,652 |
| 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 |