Lion Finance Group PLC BGEO
LSE · Vereinigtes Königreich · Finanzen
GBp 13.800,00-570,00 (-3,97 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 13.800,00 | -3,97 % | GBp 14.230,00 | GBp 14.371,50 | GBp 13.710,00 | 20,06K |
| 2026-09-30 | GBp 14.370,00 | -0,07 % | GBp 14.390,00 | GBp 14.600,00 | GBp 14.350,00 | 180,13K |
| 2026-09-29 | GBp 14.380,00 | -1,51 % | GBp 14.560,00 | GBp 14.750,00 | GBp 14.380,00 | 51,74K |
| 2026-09-28 | GBp 14.600,00 | +0,14 % | GBp 14.730,00 | GBp 14.820,00 | GBp 14.500,00 | 57,99K |
| 2026-09-25 | GBp 14.580,00 | +3,26 % | GBp 14.120,00 | GBp 14.580,00 | GBp 14.110,00 | 79,06K |
| 2026-09-24 | GBp 14.120,00 | 0,00 % | GBp 14.100,00 | GBp 14.242,59 | GBp 13.980,00 | 223,74K |
| 2026-09-23 | GBp 14.120,00 | +1,22 % | GBp 14.190,00 | GBp 14.190,00 | GBp 14.020,00 | 42,50K |
| 2026-09-22 | GBp 13.950,00 | -0,85 % | GBp 14.050,00 | GBp 14.210,00 | GBp 13.940,00 | 97,76K |
| 2026-09-21 | GBp 14.070,00 | +2,70 % | GBp 13.930,00 | GBp 14.250,00 | GBp 13.630,00 | 52,94K |
| 2026-09-18 | GBp 13.700,00 | -0,87 % | GBp 13.990,00 | GBp 14.230,00 | GBp 13.639,74 | 191,52K |
| 2026-09-17 | GBp 13.820,00 | +0,88 % | GBp 13.680,00 | GBp 13.860,00 | GBp 13.600,00 | 64,78K |
| 2026-09-16 | GBp 13.700,00 | +0,88 % | GBp 13.510,00 | GBp 13.730,00 | GBp 13.510,00 | 75,78K |
| 2026-09-15 | GBp 13.580,00 | +1,27 % | GBp 13.360,00 | GBp 13.580,00 | GBp 13.110,00 | 58,19K |
| 2026-09-14 | GBp 13.410,00 | -1,90 % | GBp 13.630,00 | GBp 13.700,00 | GBp 13.390,00 | 41,16K |
| 2026-09-11 | GBp 13.670,00 | +2,17 % | GBp 13.370,00 | GBp 13.750,00 | GBp 13.370,00 | 40,31K |
| 2026-09-10 | GBp 13.380,00 | -0,52 % | GBp 13.400,00 | GBp 13.495,00 | GBp 13.270,00 | 37,99K |
| 2026-09-09 | GBp 13.450,00 | -1,82 % | GBp 13.490,00 | GBp 13.640,00 | GBp 13.280,00 | 93,12K |
| 2026-09-08 | GBp 13.700,00 | +1,41 % | GBp 13.470,00 | GBp 13.740,00 | GBp 13.370,00 | 91,76K |
| 2026-09-07 | GBp 13.510,00 | -0,81 % | GBp 13.750,00 | GBp 13.750,00 | GBp 13.450,00 | 40,26K |
| 2026-09-04 | GBp 13.620,00 | +0,59 % | GBp 13.570,00 | GBp 13.690,00 | GBp 13.510,00 | 70,14K |
| 2026-09-03 | GBp 13.540,00 | +1,35 % | GBp 13.380,00 | GBp 13.590,00 | GBp 13.340,00 | 61,79K |
| 2026-09-02 | GBp 13.360,00 | -0,52 % | GBp 13.370,00 | GBp 13.440,00 | GBp 13.270,00 | 64,26K |
| 2026-09-01 | GBp 13.430,00 | +0,07 % | GBp 13.370,00 | GBp 13.470,00 | GBp 13.190,00 | 70,93K |
| 2026-08-28 | GBp 13.420,00 | +0,45 % | GBp 13.470,00 | GBp 13.560,00 | GBp 13.350,00 | 79,99K |
| 2026-08-27 | GBp 13.360,00 | +0,07 % | GBp 13.400,00 | GBp 13.480,00 | GBp 13.190,00 | 50,63K |
| 2026-08-26 | GBp 13.350,00 | +0,15 % | GBp 13.500,00 | GBp 13.569,29 | GBp 13.350,00 | 59,75K |
| 2026-08-25 | GBp 13.330,00 | +0,76 % | GBp 13.360,00 | GBp 13.450,00 | GBp 13.070,00 | 54,23K |
| 2026-08-24 | GBp 13.230,00 | +1,07 % | GBp 13.050,00 | GBp 13.270,00 | GBp 13.010,00 | 55,16K |
| 2026-08-21 | GBp 13.090,00 | +2,51 % | GBp 12.780,00 | GBp 13.200,00 | GBp 12.740,00 | 59,22K |
| 2026-08-20 | GBp 12.770,00 | -0,47 % | GBp 12.840,00 | GBp 12.950,00 | GBp 12.730,00 | 70,74K |
| 2026-08-19 | GBp 12.830,00 | -0,62 % | GBp 12.830,00 | GBp 13.010,00 | GBp 12.790,00 | 59,60K |
| 2026-08-18 | GBp 12.910,00 | -3,08 % | GBp 13.170,00 | GBp 13.260,00 | GBp 12.900,00 | 54,87K |
| 2026-08-17 | GBp 13.320,00 | -1,41 % | GBp 13.510,00 | GBp 13.550,00 | GBp 13.130,00 | 87,85K |
| 2026-08-14 | GBp 13.510,00 | +0,97 % | GBp 13.400,00 | GBp 13.620,00 | GBp 13.280,00 | 88,75K |
| 2026-08-13 | GBp 13.380,00 | +5,19 % | GBp 12.790,00 | GBp 13.380,00 | GBp 12.720,00 | 111,59K |
| 2026-08-12 | GBp 12.720,00 | +0,71 % | GBp 12.660,00 | GBp 12.960,00 | GBp 12.660,00 | 58,27K |
| 2026-08-11 | GBp 12.630,00 | +1,04 % | GBp 12.580,00 | GBp 13.190,00 | GBp 12.400,00 | 100,59K |
| 2026-08-10 | GBp 12.500,00 | +0,48 % | GBp 12.420,00 | GBp 12.580,00 | GBp 12.375,61 | 55,88K |
| 2026-08-07 | GBp 12.440,00 | +2,22 % | GBp 12.250,00 | GBp 12.540,00 | GBp 12.100,00 | 94,22K |
| 2026-08-06 | GBp 12.170,00 | +1,25 % | GBp 12.040,00 | GBp 12.170,00 | GBp 11.920,00 | 46,97K |
| 2026-08-05 | GBp 12.020,00 | +0,17 % | GBp 12.080,00 | GBp 12.130,00 | GBp 11.790,00 | 121,09K |
| 2026-08-04 | GBp 12.000,00 | +0,59 % | GBp 11.930,00 | GBp 12.050,00 | GBp 11.700,00 | 38,33K |
| 2026-08-03 | GBp 11.930,00 | +2,76 % | GBp 11.660,00 | GBp 11.930,00 | GBp 11.600,00 | 37,53K |
| 2026-07-31 | GBp 11.610,00 | +0,17 % | GBp 11.670,00 | GBp 11.796,26 | GBp 11.550,00 | 101,69K |
| 2026-07-30 | GBp 11.590,00 | +4,04 % | GBp 11.130,00 | GBp 11.680,00 | GBp 11.030,00 | 90,03K |
| 2026-07-29 | GBp 11.140,00 | -2,62 % | GBp 11.690,00 | GBp 11.690,00 | GBp 11.140,00 | 75,83K |
| 2026-07-28 | GBp 11.440,00 | -2,80 % | GBp 11.640,00 | GBp 11.750,00 | GBp 11.210,00 | 130,85K |
| 2026-07-27 | GBp 11.770,00 | +0,60 % | GBp 11.850,00 | GBp 11.940,00 | GBp 11.700,00 | 47,45K |
| 2026-07-24 | GBp 11.700,00 | +2,01 % | GBp 11.530,00 | GBp 11.760,00 | GBp 11.470,00 | 59,31K |
| 2026-07-23 | GBp 11.470,00 | -1,12 % | GBp 11.570,00 | GBp 11.580,00 | GBp 11.440,00 | 35,67K |
| 2026-07-22 | GBp 11.600,00 | +0,43 % | GBp 11.600,00 | GBp 11.700,00 | GBp 11.500,00 | 34,34K |
| 2026-07-21 | GBp 11.550,00 | +3,03 % | GBp 11.430,00 | GBp 11.550,00 | GBp 11.180,00 | 46,15K |
| 2026-07-20 | GBp 11.210,00 | -1,15 % | GBp 11.330,00 | GBp 11.430,00 | GBp 10.960,00 | 19,82K |
| 2026-07-17 | GBp 11.340,00 | -1,13 % | GBp 11.300,00 | GBp 11.450,00 | GBp 11.100,00 | 41,72K |
| 2026-07-16 | GBp 11.470,00 | +0,44 % | GBp 11.200,00 | GBp 11.470,00 | GBp 11.200,00 | 25,67K |
| 2026-07-15 | GBp 11.420,00 | -0,26 % | GBp 11.480,00 | GBp 11.480,00 | GBp 11.290,00 | 86,49K |
| 2026-07-14 | GBp 11.450,00 | -0,87 % | GBp 11.500,00 | GBp 11.550,00 | GBp 11.180,00 | 21,14K |
| 2026-07-13 | GBp 11.550,00 | -0,35 % | GBp 11.500,00 | GBp 11.630,00 | GBp 11.440,00 | 74,33K |
| 2026-07-10 | GBp 11.590,00 | +0,43 % | GBp 11.600,00 | GBp 11.620,00 | GBp 11.460,00 | 24,32K |
| 2026-07-09 | GBp 11.540,00 | +1,76 % | GBp 11.460,00 | GBp 11.660,00 | GBp 11.380,00 | 34,53K |
| 2026-07-08 | GBp 11.340,00 | -1,73 % | GBp 11.540,00 | GBp 11.800,00 | GBp 11.280,00 | 85,83K |
| 2026-07-07 | GBp 11.540,00 | -1,62 % | GBp 11.690,00 | GBp 11.820,00 | GBp 11.520,00 | 159,80K |
| 2026-07-06 | GBp 11.730,00 | -0,17 % | GBp 11.720,00 | GBp 11.830,00 | GBp 11.660,00 | 45,41K |
| 2026-07-03 | GBp 11.750,00 | +2,80 % | GBp 11.590,00 | GBp 11.770,00 | GBp 11.490,00 | 59,46K |
| 2026-07-02 | GBp 11.430,00 | +0,97 % | GBp 11.350,00 | GBp 11.740,00 | GBp 11.260,00 | 124,93K |
| 2026-07-01 | GBp 11.320,00 | -0,09 % | GBp 11.310,00 | GBp 11.410,00 | GBp 11.050,00 | 76,65K |
| 2026-06-30 | GBp 11.330,00 | +1,98 % | GBp 11.280,00 | GBp 11.549,77 | GBp 11.220,00 | 96,05K |
| 2026-06-29 | GBp 11.110,00 | +2,21 % | GBp 10.940,00 | GBp 11.440,00 | GBp 10.810,00 | 244,77K |
| 2026-06-26 | GBp 10.870,00 | -1,18 % | GBp 10.980,00 | GBp 11.100,00 | GBp 10.640,00 | 38,53K |
| 2026-06-25 | GBp 11.000,00 | -2,14 % | GBp 10.990,00 | GBp 11.230,00 | GBp 10.990,00 | 49,51K |
| 2026-06-24 | GBp 11.240,00 | -2,35 % | GBp 11.460,00 | GBp 11.500,00 | GBp 11.020,00 | 45,88K |
| 2026-06-23 | GBp 11.510,00 | +0,35 % | GBp 11.390,00 | GBp 11.560,00 | GBp 11.210,00 | 72,80K |
| 2026-06-22 | GBp 11.470,00 | +0,26 % | GBp 11.490,00 | GBp 11.620,00 | GBp 11.390,00 | 111,84K |
| 2026-06-19 | GBp 11.440,00 | -0,95 % | GBp 11.590,00 | GBp 11.590,00 | GBp 11.360,00 | 176,30K |
| 2026-06-18 | GBp 11.550,00 | +1,76 % | GBp 11.390,00 | GBp 11.600,00 | GBp 11.310,00 | 77,16K |
| 2026-06-17 | GBp 11.350,00 | +0,98 % | GBp 11.350,00 | GBp 11.400,00 | GBp 11.230,00 | 76,05K |
| 2026-06-16 | GBp 11.240,00 | +1,17 % | GBp 11.080,00 | GBp 11.240,00 | GBp 11.070,00 | 83,85K |
| 2026-06-15 | GBp 11.110,00 | +0,54 % | GBp 11.230,00 | GBp 11.440,00 | GBp 11.050,00 | 39,25K |
| 2026-06-12 | GBp 11.050,00 | +5,94 % | GBp 10.720,00 | GBp 11.110,00 | GBp 10.610,00 | 48,83K |
| 2026-06-11 | GBp 10.430,00 | +0,58 % | GBp 10.330,00 | GBp 10.480,00 | GBp 10.290,00 | 32,71K |
| 2026-06-10 | GBp 10.370,00 | +2,27 % | GBp 10.200,00 | GBp 10.390,00 | GBp 10.090,00 | 51,33K |
| 2026-06-09 | GBp 10.140,00 | -1,93 % | GBp 10.360,00 | GBp 10.440,00 | GBp 10.110,00 | 52,73K |
| 2026-06-08 | GBp 10.340,00 | -1,99 % | GBp 10.180,00 | GBp 10.560,00 | GBp 10.150,00 | 47,21K |
| 2026-06-05 | GBp 10.550,00 | -2,68 % | GBp 10.850,00 | GBp 10.930,00 | GBp 10.550,00 | 50,78K |
| 2026-06-04 | GBp 10.840,00 | +1,40 % | GBp 10.790,00 | GBp 10.995,77 | GBp 9.830,00 | 47,83K |
| 2026-06-03 | GBp 10.690,00 | -2,11 % | GBp 10.850,00 | GBp 11.005,00 | GBp 10.690,00 | 61,44K |
| 2026-06-02 | GBp 10.920,00 | -0,27 % | GBp 11.080,00 | GBp 11.080,00 | GBp 10.850,00 | 78,93K |
| 2026-06-01 | GBp 10.950,00 | -1,44 % | GBp 11.110,00 | GBp 11.110,00 | GBp 10.850,00 | 108,43K |
| 2026-05-29 | GBp 11.110,00 | +0,45 % | GBp 11.120,00 | GBp 11.290,00 | GBp 11.060,00 | 117,25K |
| 2026-05-28 | GBp 11.060,00 | +0,45 % | GBp 10.990,00 | GBp 11.130,00 | GBp 10.770,00 | 42,09K |