Lion Finance Group PLC (LON:BGEO)
London
· Delayed Price · Currency is GBP · Price in GBX 10,220
-390 (-3.68%)
At close: Mar 9, 2026
Lion Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,310.00 | 10,490.00 | 10,160.00 | 10,220.00 | 10,220.00 | -3.68% | 78,684 |
| Mar 6, 2026 | 10,700.00 | 10,940.00 | 10,410.37 | 10,610.00 | 10,610.00 | -1.76% | 51,815 |
| Mar 5, 2026 | 11,190.00 | 11,240.00 | 10,800.00 | 10,800.00 | 10,800.00 | -3.14% | 83,364 |
| Mar 4, 2026 | 10,900.00 | 11,170.00 | 10,750.00 | 11,150.00 | 11,150.00 | 1.00% | 75,161 |
| Mar 3, 2026 | 11,420.00 | 11,420.00 | 10,690.00 | 11,040.00 | 11,040.00 | -4.75% | 87,762 |
| Mar 2, 2026 | 11,460.00 | 11,820.00 | 11,280.00 | 11,590.00 | 11,590.00 | -0.34% | 118,348 |
| Feb 27, 2026 | 11,640.00 | 12,040.00 | 11,550.00 | 11,630.00 | 11,630.00 | 1.31% | 101,503 |
| Feb 26, 2026 | 11,300.00 | 11,580.00 | 11,130.00 | 11,480.00 | 11,480.00 | 1.41% | 104,060 |
| Feb 25, 2026 | 10,500.00 | 11,340.00 | 10,500.00 | 11,320.00 | 11,320.00 | 9.80% | 157,671 |
| Feb 24, 2026 | 10,400.00 | 10,400.00 | 10,070.00 | 10,310.00 | 10,310.00 | -0.67% | 149,465 |
| Feb 23, 2026 | 10,310.00 | 10,460.00 | 10,280.00 | 10,380.00 | 10,380.00 | 1.27% | 72,705 |
| Feb 20, 2026 | 10,100.00 | 10,320.00 | 10,010.00 | 10,250.00 | 10,250.00 | 2.40% | 60,682 |
| Feb 19, 2026 | 10,020.00 | 10,130.00 | 9,790.00 | 10,010.00 | 10,010.00 | -0.30% | 31,887 |
| Feb 18, 2026 | 9,910.00 | 10,180.00 | 9,910.00 | 10,040.00 | 10,040.00 | 0.50% | 74,701 |
| Feb 17, 2026 | 9,770.00 | 9,990.00 | 9,770.00 | 9,990.00 | 9,990.00 | 1.42% | 41,574 |
| Feb 16, 2026 | 9,785.00 | 9,905.00 | 9,685.00 | 9,850.00 | 9,850.00 | 1.55% | 47,981 |
| Feb 13, 2026 | 9,830.00 | 9,830.00 | 9,530.00 | 9,700.00 | 9,700.00 | 0.05% | 59,241 |
| Feb 12, 2026 | 9,910.00 | 10,000.00 | 9,680.00 | 9,695.00 | 9,695.00 | -1.87% | 44,776 |
| Feb 11, 2026 | 9,970.00 | 9,990.00 | 9,720.00 | 9,880.00 | 9,880.00 | -0.85% | 47,484 |
| Feb 10, 2026 | 10,080.00 | 10,080.00 | 9,875.00 | 9,965.00 | 9,965.00 | -0.85% | 29,959 |
| Feb 9, 2026 | 9,800.00 | 10,060.00 | 9,800.00 | 10,050.00 | 10,050.00 | 0.55% | 48,856 |
| Feb 6, 2026 | 10,000.00 | 10,000.00 | 9,735.00 | 9,995.00 | 9,995.00 | 1.68% | 34,125 |
| Feb 5, 2026 | 9,885.00 | 10,030.00 | 9,760.00 | 9,830.00 | 9,830.00 | -0.71% | 62,945 |
| Feb 4, 2026 | 10,240.00 | 10,240.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.94% | 59,873 |
| Feb 3, 2026 | 10,390.00 | 10,390.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.78% | 65,162 |
| Feb 2, 2026 | 10,030.00 | 10,280.00 | 9,885.00 | 10,280.00 | 10,280.00 | 1.88% | 125,987 |
| Jan 30, 2026 | 10,090.00 | 10,270.00 | 10,020.00 | 10,090.00 | 10,090.00 | - | 48,128 |
| Jan 29, 2026 | 9,995.00 | 10,230.00 | 9,920.00 | 10,090.00 | 10,090.00 | 2.13% | 379,518 |
| Jan 28, 2026 | 10,200.00 | 10,200.00 | 9,835.00 | 9,880.00 | 9,880.00 | -0.90% | 297,967 |
| Jan 27, 2026 | 9,800.00 | 10,030.00 | 9,740.00 | 9,970.00 | 9,970.00 | 2.10% | 174,447 |
| Jan 26, 2026 | 9,635.00 | 9,765.00 | 9,580.00 | 9,765.00 | 9,765.00 | 1.24% | 33,148 |
| Jan 23, 2026 | 9,780.00 | 9,790.00 | 9,595.00 | 9,645.00 | 9,645.00 | -1.43% | 21,457 |
| Jan 22, 2026 | 9,505.00 | 9,875.00 | 9,495.00 | 9,785.00 | 9,785.00 | 4.37% | 56,770 |
| Jan 21, 2026 | 9,605.00 | 9,645.00 | 9,280.00 | 9,375.00 | 9,375.00 | -1.52% | 183,921 |
| Jan 20, 2026 | 9,515.00 | 9,740.00 | 9,445.00 | 9,520.00 | 9,520.00 | -0.83% | 25,793 |
| Jan 19, 2026 | 9,570.00 | 9,690.00 | 9,445.00 | 9,600.00 | 9,600.00 | -0.41% | 21,422 |
| Jan 16, 2026 | 9,325.00 | 9,670.00 | 9,325.00 | 9,640.00 | 9,640.00 | 1.15% | 43,749 |
| Jan 15, 2026 | 9,490.00 | 9,695.00 | 9,475.00 | 9,530.00 | 9,530.00 | -0.37% | 49,492 |
| Jan 14, 2026 | 9,400.00 | 9,570.00 | 9,320.00 | 9,565.00 | 9,565.00 | 2.30% | 93,387 |
| Jan 13, 2026 | 9,290.00 | 9,405.00 | 9,187.50 | 9,350.00 | 9,350.00 | 0.97% | 67,324 |
| Jan 12, 2026 | 9,185.00 | 9,325.00 | 9,075.00 | 9,260.00 | 9,260.00 | 0.76% | 46,703 |
| Jan 9, 2026 | 9,150.00 | 9,270.00 | 9,115.00 | 9,190.00 | 9,190.00 | 0.11% | 58,469 |
| Jan 8, 2026 | 9,150.00 | 9,190.00 | 9,050.00 | 9,180.00 | 9,180.00 | 0.82% | 71,013 |
| Jan 7, 2026 | 9,150.00 | 9,150.00 | 9,040.00 | 9,105.00 | 9,105.00 | -0.44% | 52,682 |
| Jan 6, 2026 | 8,950.00 | 9,145.00 | 8,950.00 | 9,145.00 | 9,145.00 | 1.44% | 85,136 |
| Jan 5, 2026 | 9,265.00 | 9,330.00 | 8,880.00 | 9,015.00 | 9,015.00 | -2.17% | 285,759 |
| Jan 2, 2026 | 9,300.00 | 9,340.00 | 9,215.00 | 9,215.00 | 9,215.00 | -0.91% | 25,533 |
| Dec 31, 2025 | 9,400.00 | 9,400.00 | 9,240.00 | 9,300.00 | 9,300.00 | -0.05% | 130,864 |
| Dec 30, 2025 | 9,150.00 | 9,330.00 | 9,150.00 | 9,305.00 | 9,305.00 | 1.03% | 57,673 |
| Dec 29, 2025 | 9,135.00 | 9,300.00 | 9,070.00 | 9,210.00 | 9,210.00 | 1.04% | 48,369 |
| Dec 24, 2025 | 9,165.00 | 9,225.00 | 9,115.00 | 9,115.00 | 9,115.00 | -0.55% | 7,976 |
| Dec 23, 2025 | 9,195.00 | 9,220.00 | 9,085.00 | 9,165.00 | 9,165.00 | -0.22% | 86,158 |
| Dec 22, 2025 | 9,205.00 | 9,260.00 | 9,135.00 | 9,185.00 | 9,185.00 | -0.70% | 43,777 |
| Dec 19, 2025 | 9,125.00 | 9,250.00 | 8,840.00 | 9,250.00 | 9,250.00 | 0.43% | 168,656 |
| Dec 18, 2025 | 9,235.00 | 9,260.00 | 9,155.00 | 9,210.00 | 9,210.00 | -0.54% | 300,391 |
| Dec 17, 2025 | 9,210.00 | 9,340.00 | 9,165.00 | 9,260.00 | 9,186.54 | 0.54% | 76,206 |
| Dec 16, 2025 | 9,310.00 | 9,310.00 | 9,105.00 | 9,210.00 | 9,136.94 | -0.91% | 82,134 |
| Dec 15, 2025 | 9,300.00 | 9,335.00 | 9,130.00 | 9,295.00 | 9,221.26 | 1.58% | 39,846 |
| Dec 12, 2025 | 9,265.00 | 9,345.00 | 9,085.00 | 9,150.00 | 9,077.41 | -1.19% | 70,040 |
| Dec 11, 2025 | 9,340.00 | 9,340.00 | 9,130.00 | 9,260.00 | 9,186.54 | -0.86% | 40,265 |
| Dec 10, 2025 | 9,490.00 | 9,490.00 | 9,170.00 | 9,340.00 | 9,265.91 | 0.05% | 74,650 |
| Dec 9, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,335.00 | 9,260.95 | -0.69% | 212,430 |
| Dec 8, 2025 | 9,340.00 | 9,420.00 | 9,200.00 | 9,400.00 | 9,325.43 | 2.51% | 137,141 |
| Dec 5, 2025 | 9,250.00 | 9,462.99 | 9,170.00 | 9,170.00 | 9,097.25 | -0.60% | 40,757 |
| Dec 4, 2025 | 9,070.00 | 9,245.00 | 9,020.00 | 9,225.00 | 9,151.82 | 1.71% | 149,731 |
| Dec 3, 2025 | 9,105.00 | 9,140.00 | 8,940.00 | 9,070.00 | 8,998.05 | -0.93% | 98,532 |
| Dec 2, 2025 | 8,965.00 | 9,155.00 | 8,920.00 | 9,155.00 | 9,082.37 | 2.12% | 43,861 |
| Dec 1, 2025 | 8,905.00 | 8,965.00 | 8,805.00 | 8,965.00 | 8,893.88 | 0.06% | 18,413 |
| Nov 28, 2025 | 8,855.00 | 8,960.00 | 8,820.00 | 8,960.00 | 8,888.92 | 1.24% | 30,349 |
| Nov 27, 2025 | 8,705.00 | 8,865.00 | 8,455.00 | 8,850.00 | 8,779.79 | 1.49% | 22,378 |
| Nov 26, 2025 | 8,590.00 | 8,720.70 | 8,484.39 | 8,720.00 | 8,650.82 | 1.45% | 51,007 |
| Nov 25, 2025 | 8,550.00 | 8,600.00 | 8,460.00 | 8,595.00 | 8,526.82 | 0.23% | 64,415 |
| Nov 24, 2025 | 8,180.00 | 8,595.00 | 8,180.00 | 8,575.00 | 8,506.97 | 2.94% | 77,422 |
| Nov 21, 2025 | 7,960.00 | 8,445.00 | 7,960.00 | 8,330.00 | 8,263.92 | 2.08% | 125,166 |
| Nov 20, 2025 | 7,900.00 | 8,260.00 | 7,720.00 | 8,160.00 | 8,095.27 | 5.09% | 71,056 |
| Nov 19, 2025 | 7,895.00 | 7,895.00 | 7,670.00 | 7,765.00 | 7,703.40 | -0.13% | 40,035 |
| Nov 18, 2025 | 7,900.00 | 7,900.00 | 7,665.00 | 7,775.00 | 7,713.32 | -0.77% | 45,150 |
| Nov 17, 2025 | 7,915.00 | 7,985.00 | 7,835.00 | 7,835.00 | 7,772.84 | -1.20% | 32,795 |
| Nov 14, 2025 | 7,950.00 | 7,995.00 | 7,790.00 | 7,930.00 | 7,867.09 | -2.10% | 55,808 |
| Nov 13, 2025 | 7,990.00 | 8,100.00 | 7,850.00 | 8,100.00 | 8,035.74 | 1.38% | 33,617 |
| Nov 12, 2025 | 7,835.00 | 8,040.00 | 7,830.00 | 7,990.00 | 7,926.62 | 0.57% | 51,475 |
| Nov 11, 2025 | 7,935.00 | 8,160.00 | 7,825.00 | 7,945.00 | 7,881.97 | 0.57% | 85,787 |
| Nov 10, 2025 | 7,525.00 | 7,900.00 | 7,525.00 | 7,900.00 | 7,837.33 | 4.15% | 58,683 |
| Nov 7, 2025 | 7,680.00 | 7,750.00 | 7,530.00 | 7,585.00 | 7,524.83 | -0.98% | 43,724 |
| Nov 6, 2025 | 7,865.00 | 7,900.00 | 7,590.00 | 7,660.00 | 7,599.23 | -2.67% | 47,072 |
| Nov 5, 2025 | 7,860.00 | 7,995.00 | 7,815.00 | 7,870.00 | 7,807.57 | -0.19% | 43,431 |
| Nov 4, 2025 | 7,805.00 | 7,910.00 | 7,675.00 | 7,885.00 | 7,822.45 | -1.00% | 39,359 |
| Nov 3, 2025 | 8,020.00 | 8,060.00 | 7,860.00 | 7,965.00 | 7,901.81 | -0.50% | 150,289 |
| Oct 31, 2025 | 7,865.00 | 8,030.00 | 7,865.00 | 8,005.00 | 7,941.50 | 1.20% | 74,352 |
| Oct 30, 2025 | 7,775.00 | 7,910.00 | 7,655.00 | 7,910.00 | 7,847.25 | 1.09% | 88,658 |
| Oct 29, 2025 | 7,805.00 | 7,845.00 | 7,755.00 | 7,825.00 | 7,762.92 | 0.32% | 49,365 |
| Oct 28, 2025 | 7,655.00 | 7,800.00 | 7,650.00 | 7,800.00 | 7,738.12 | 0.32% | 42,939 |
| Oct 27, 2025 | 7,800.00 | 7,875.50 | 7,740.00 | 7,775.00 | 7,713.32 | - | 39,997 |
| Oct 24, 2025 | 7,845.00 | 7,845.00 | 7,610.00 | 7,775.00 | 7,713.32 | 0.52% | 58,270 |
| Oct 23, 2025 | 7,680.00 | 7,830.00 | 7,590.00 | 7,735.00 | 7,673.64 | 0.98% | 78,884 |
| Oct 22, 2025 | 7,540.00 | 7,740.00 | 7,450.00 | 7,660.00 | 7,599.23 | 1.86% | 119,506 |
| Oct 21, 2025 | 7,685.00 | 7,685.00 | 7,470.00 | 7,520.00 | 7,460.34 | 0.33% | 34,393 |
| Oct 20, 2025 | 7,450.00 | 7,605.00 | 7,375.00 | 7,495.00 | 7,435.54 | 1.56% | 47,955 |
| Oct 17, 2025 | 7,595.00 | 7,595.00 | 7,320.00 | 7,380.00 | 7,321.45 | -3.72% | 61,244 |
| Oct 16, 2025 | 7,610.00 | 7,695.00 | 7,530.00 | 7,665.00 | 7,604.19 | 0.86% | 35,008 |