Lion Finance Group PLC (LON:BGEO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 12,030
-690 (-5.42%)
Oct 30, 2026, 4:35 PM GMT
Lion Finance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12,680.00 | 12,680.00 | 11,960.00 | 12,030.00 | 12,030.00 | -5.42% | 95,976 |
| Oct 29, 2026 | 12,590.00 | 12,720.00 | 12,360.00 | 12,720.00 | 12,720.00 | 1.76% | 95,243 |
| Oct 28, 2026 | 12,480.00 | 12,650.00 | 12,310.00 | 12,500.00 | 12,500.00 | 0.97% | 61,061 |
| Oct 27, 2026 | 12,350.00 | 12,430.00 | 12,160.00 | 12,380.00 | 12,380.00 | 0.98% | 122,200 |
| Oct 26, 2026 | 12,150.00 | 12,420.00 | 12,070.00 | 12,260.00 | 12,260.00 | 1.66% | 41,975 |
| Oct 23, 2026 | 12,300.00 | 12,350.00 | 11,900.00 | 12,060.00 | 12,060.00 | -0.74% | 82,680 |
| Oct 22, 2026 | 12,460.00 | 12,670.00 | 12,080.00 | 12,150.00 | 12,150.00 | -4.33% | 86,699 |
| Oct 21, 2026 | 12,430.00 | 12,700.00 | 12,290.00 | 12,700.00 | 12,700.00 | 3.08% | 101,265 |
| Oct 20, 2026 | 12,310.00 | 12,490.00 | 12,070.00 | 12,320.00 | 12,320.00 | -0.65% | 83,058 |
| Oct 19, 2026 | 12,540.00 | 12,560.00 | 12,280.00 | 12,400.00 | 12,400.00 | -1.43% | 44,544 |
| Oct 16, 2026 | 12,670.00 | 12,720.00 | 12,550.00 | 12,580.00 | 12,580.00 | -0.40% | 58,151 |
| Oct 15, 2026 | 12,400.00 | 12,650.00 | 12,210.00 | 12,630.00 | 12,630.00 | 1.12% | 89,183 |
| Oct 14, 2026 | 12,630.00 | 12,670.00 | 12,490.00 | 12,490.00 | 12,490.00 | -1.19% | 153,850 |
| Oct 13, 2026 | 12,790.00 | 12,890.00 | 12,570.00 | 12,640.00 | 12,640.00 | -0.63% | 48,579 |
| Oct 12, 2026 | 12,630.00 | 12,790.00 | 12,530.00 | 12,720.00 | 12,720.00 | 2.75% | 89,755 |
| Oct 9, 2026 | 12,520.00 | 12,530.00 | 12,300.00 | 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 |