Lion Finance Group PLC (LON:BGEO)
London · Delayed Price · Currency is GBP · Price in GBX 12,630
+130 (1.04%)
Aug 11, 2026, 4:35 PM GMT
Lion Finance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 12,580.00 | 13,160.00 | 12,460.00 | 12,630.00 | 12,630.00 | 1.04% | 100,574 |
| Aug 10, 2026 | 12,420.00 | 12,580.00 | 12,390.00 | 12,500.00 | 12,500.00 | 0.48% | 55,879 |
| Aug 7, 2026 | 12,250.00 | 12,510.00 | 12,110.00 | 12,440.00 | 12,440.00 | 2.22% | 94,214 |
| Aug 6, 2026 | 12,040.00 | 12,170.00 | 11,920.00 | 12,170.00 | 12,170.00 | 1.25% | 46,967 |
| Aug 5, 2026 | 12,080.00 | 12,110.00 | 11,790.00 | 12,020.00 | 12,020.00 | 0.17% | 113,269 |
| 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 | 11,650.00 | 11,930.00 | 11,930.00 | 2.76% | 37,014 |
| Jul 31, 2026 | 11,670.00 | 11,796.26 | 11,550.00 | 11,610.00 | 11,610.00 | 0.17% | 101,688 |
| Jul 30, 2026 | 11,130.00 | 11,670.00 | 11,050.00 | 11,590.00 | 11,590.00 | 4.04% | 90,025 |
| 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 |
| 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 |