Lion Finance Group PLC BGEO
LSE · United Kingdom · Finance
GBp 13,830.00-540.00 (-3.76%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |