Lion Finance Group PLC (LON:BGEO)
London
· Delayed Price · Currency is GBP · Price in GBX 9,170.00
-55.00 (-0.60%)
At close: Dec 5, 2025
Lion Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,250.00 | 9,460.00 | 9,170.00 | 9,170.00 | 9,170.00 | -0.60% | 40,707 |
| Dec 4, 2025 | 9,070.00 | 9,245.00 | 9,020.00 | 9,225.00 | 9,225.00 | 1.71% | 149,727 |
| Dec 3, 2025 | 9,105.00 | 9,130.00 | 8,945.00 | 9,070.00 | 9,070.00 | -0.93% | 98,428 |
| Dec 2, 2025 | 8,965.00 | 9,155.00 | 8,950.00 | 9,155.00 | 9,155.00 | 2.12% | 43,816 |
| Dec 1, 2025 | 8,905.00 | 8,965.00 | 8,805.00 | 8,965.00 | 8,965.00 | 0.06% | 18,413 |
| Nov 28, 2025 | 8,855.00 | 8,960.00 | 8,820.00 | 8,960.00 | 8,960.00 | 1.24% | 30,349 |
| Nov 27, 2025 | 8,705.00 | 8,865.00 | 8,455.00 | 8,850.00 | 8,850.00 | 1.49% | 22,378 |
| Nov 26, 2025 | 8,590.00 | 8,720.00 | 8,490.00 | 8,720.00 | 8,720.00 | 1.45% | 50,989 |
| Nov 25, 2025 | 8,550.00 | 8,600.00 | 8,460.00 | 8,595.00 | 8,595.00 | 0.23% | 64,415 |
| Nov 24, 2025 | 8,180.00 | 8,595.00 | 8,180.00 | 8,575.00 | 8,575.00 | 2.94% | 77,402 |
| Nov 21, 2025 | 7,960.00 | 8,445.00 | 7,960.00 | 8,330.00 | 8,330.00 | 2.08% | 125,127 |
| Nov 20, 2025 | 7,900.00 | 8,260.00 | 7,720.00 | 8,160.00 | 8,160.00 | 5.09% | 69,006 |
| Nov 19, 2025 | 7,895.00 | 7,895.00 | 7,670.00 | 7,765.00 | 7,765.00 | -0.13% | 40,035 |
| Nov 18, 2025 | 7,900.00 | 7,900.00 | 7,665.00 | 7,775.00 | 7,775.00 | -0.77% | 45,150 |
| Nov 17, 2025 | 7,915.00 | 7,985.00 | 7,835.00 | 7,835.00 | 7,835.00 | -1.20% | 32,795 |
| Nov 14, 2025 | 7,950.00 | 7,995.00 | 7,790.00 | 7,930.00 | 7,930.00 | -2.10% | 55,808 |
| Nov 13, 2025 | 7,990.00 | 8,100.00 | 7,850.00 | 8,100.00 | 8,100.00 | 1.38% | 33,617 |
| Nov 12, 2025 | 7,835.00 | 8,040.00 | 7,830.00 | 7,990.00 | 7,990.00 | 0.57% | 51,475 |
| Nov 11, 2025 | 7,935.00 | 8,160.00 | 7,825.00 | 7,945.00 | 7,945.00 | 0.57% | 85,787 |
| Nov 10, 2025 | 7,525.00 | 7,900.00 | 7,525.00 | 7,900.00 | 7,900.00 | 4.15% | 58,683 |
| Nov 7, 2025 | 7,680.00 | 7,750.00 | 7,530.00 | 7,585.00 | 7,585.00 | -0.98% | 43,724 |
| Nov 6, 2025 | 7,865.00 | 7,900.00 | 7,590.00 | 7,660.00 | 7,660.00 | -2.67% | 47,072 |
| Nov 5, 2025 | 7,860.00 | 7,995.00 | 7,815.00 | 7,870.00 | 7,870.00 | -0.19% | 43,431 |
| Nov 4, 2025 | 7,805.00 | 7,910.00 | 7,675.00 | 7,885.00 | 7,885.00 | -1.00% | 39,359 |
| Nov 3, 2025 | 8,020.00 | 8,060.00 | 7,860.00 | 7,965.00 | 7,965.00 | -0.50% | 150,289 |
| Oct 31, 2025 | 7,865.00 | 8,030.00 | 7,865.00 | 8,005.00 | 8,005.00 | 1.20% | 74,352 |
| Oct 30, 2025 | 7,775.00 | 7,910.00 | 7,655.00 | 7,910.00 | 7,910.00 | 1.09% | 88,658 |
| Oct 29, 2025 | 7,805.00 | 7,845.00 | 7,755.00 | 7,825.00 | 7,825.00 | 0.32% | 49,365 |
| Oct 28, 2025 | 7,655.00 | 7,800.00 | 7,650.00 | 7,800.00 | 7,800.00 | 0.32% | 42,939 |
| Oct 27, 2025 | 7,800.00 | 7,875.50 | 7,740.00 | 7,775.00 | 7,775.00 | - | 39,997 |
| Oct 24, 2025 | 7,845.00 | 7,845.00 | 7,610.00 | 7,775.00 | 7,775.00 | 0.52% | 58,270 |
| Oct 23, 2025 | 7,680.00 | 7,830.00 | 7,590.00 | 7,735.00 | 7,735.00 | 0.98% | 78,884 |
| Oct 22, 2025 | 7,540.00 | 7,740.00 | 7,450.00 | 7,660.00 | 7,660.00 | 1.86% | 119,506 |
| Oct 21, 2025 | 7,685.00 | 7,685.00 | 7,470.00 | 7,520.00 | 7,520.00 | 0.33% | 34,393 |
| Oct 20, 2025 | 7,450.00 | 7,605.00 | 7,375.00 | 7,495.00 | 7,495.00 | 1.56% | 47,955 |
| Oct 17, 2025 | 7,595.00 | 7,595.00 | 7,320.00 | 7,380.00 | 7,380.00 | -3.72% | 61,244 |
| Oct 16, 2025 | 7,610.00 | 7,695.00 | 7,530.00 | 7,665.00 | 7,665.00 | 0.86% | 35,008 |
| Oct 15, 2025 | 7,790.00 | 7,815.00 | 7,585.00 | 7,600.00 | 7,600.00 | -1.62% | 38,810 |
| Oct 14, 2025 | 7,750.00 | 7,820.00 | 7,600.00 | 7,725.00 | 7,725.00 | -2.83% | 49,542 |
| Oct 13, 2025 | 7,795.00 | 7,980.00 | 7,780.00 | 7,950.00 | 7,950.00 | 2.12% | 75,628 |
| Oct 10, 2025 | 7,865.00 | 7,910.00 | 7,705.00 | 7,785.00 | 7,785.00 | -0.83% | 25,054 |
| Oct 9, 2025 | 7,855.00 | 7,885.00 | 7,760.00 | 7,850.00 | 7,850.00 | -0.13% | 53,199 |
| Oct 8, 2025 | 7,730.00 | 7,915.00 | 7,725.00 | 7,860.00 | 7,860.00 | 1.95% | 66,018 |
| Oct 7, 2025 | 7,745.00 | 7,800.00 | 7,670.00 | 7,710.00 | 7,710.00 | 0.98% | 31,293 |
| Oct 6, 2025 | 7,500.00 | 7,705.00 | 7,500.00 | 7,635.00 | 7,635.00 | 0.39% | 50,643 |
| Oct 3, 2025 | 7,510.00 | 7,715.00 | 7,400.00 | 7,605.00 | 7,605.00 | 1.67% | 51,782 |
| Oct 2, 2025 | 7,545.00 | 7,725.00 | 7,400.00 | 7,480.00 | 7,480.00 | -2.41% | 32,660 |
| Oct 1, 2025 | 7,650.00 | 7,700.00 | 7,415.00 | 7,665.00 | 7,665.00 | 0.20% | 94,734 |
| Sep 30, 2025 | 7,465.00 | 7,730.00 | 7,447.05 | 7,650.00 | 7,650.00 | 2.07% | 63,231 |
| Sep 29, 2025 | 7,530.00 | 7,535.00 | 7,375.00 | 7,495.00 | 7,495.00 | 0.81% | 44,775 |
| Sep 26, 2025 | 7,465.00 | 7,530.00 | 7,350.00 | 7,435.00 | 7,435.00 | - | 112,861 |
| Sep 25, 2025 | 7,470.00 | 7,600.00 | 7,370.00 | 7,435.00 | 7,435.00 | -2.49% | 38,231 |
| Sep 24, 2025 | 7,425.00 | 7,715.00 | 7,305.00 | 7,625.00 | 7,485.99 | 2.07% | 42,667 |
| Sep 23, 2025 | 7,385.00 | 7,520.00 | 7,380.00 | 7,470.00 | 7,333.81 | 0.95% | 60,123 |
| Sep 22, 2025 | 7,400.00 | 7,440.00 | 7,305.00 | 7,400.00 | 7,265.09 | 0.14% | 36,380 |
| Sep 19, 2025 | 7,815.00 | 7,815.00 | 7,305.00 | 7,390.00 | 7,255.27 | -5.26% | 234,087 |
| Sep 18, 2025 | 7,670.00 | 7,835.00 | 7,585.00 | 7,800.00 | 7,657.80 | 2.36% | 68,833 |
| Sep 17, 2025 | 7,760.00 | 7,760.00 | 7,500.00 | 7,620.00 | 7,481.08 | 0.73% | 74,466 |
| Sep 16, 2025 | 7,705.00 | 7,800.00 | 7,550.00 | 7,565.00 | 7,427.08 | -2.07% | 41,671 |
| Sep 15, 2025 | 7,505.00 | 7,730.00 | 7,505.00 | 7,725.00 | 7,584.16 | 1.58% | 72,368 |
| Sep 12, 2025 | 7,685.00 | 7,685.00 | 7,540.00 | 7,605.00 | 7,466.35 | 0.13% | 69,218 |
| Sep 11, 2025 | 7,815.00 | 7,815.00 | 7,565.00 | 7,595.00 | 7,456.53 | -0.59% | 117,690 |
| Sep 10, 2025 | 7,550.00 | 7,720.00 | 7,505.00 | 7,640.00 | 7,500.71 | 0.86% | 61,846 |
| Sep 9, 2025 | 7,290.00 | 7,620.00 | 7,270.00 | 7,575.00 | 7,436.90 | 4.12% | 100,555 |
| Sep 8, 2025 | 7,170.00 | 7,280.00 | 7,150.00 | 7,275.00 | 7,142.37 | 1.75% | 40,895 |
| Sep 5, 2025 | 7,095.00 | 7,295.00 | 7,095.00 | 7,150.00 | 7,019.65 | -1.31% | 32,060 |
| Sep 4, 2025 | 7,095.00 | 7,285.00 | 7,010.00 | 7,245.00 | 7,112.91 | 2.99% | 53,344 |
| Sep 3, 2025 | 7,030.00 | 7,084.85 | 6,905.00 | 7,035.00 | 6,906.74 | 0.21% | 56,887 |
| Sep 2, 2025 | 7,245.00 | 7,315.00 | 6,985.00 | 7,020.00 | 6,892.02 | -3.70% | 67,445 |
| Sep 1, 2025 | 7,400.00 | 7,400.00 | 7,215.00 | 7,290.00 | 7,157.09 | -0.55% | 50,941 |
| Aug 29, 2025 | 7,390.00 | 7,410.00 | 7,280.00 | 7,330.00 | 7,196.36 | -1.15% | 53,805 |
| Aug 28, 2025 | 7,410.00 | 7,440.00 | 7,290.00 | 7,415.00 | 7,279.81 | -0.07% | 44,123 |
| Aug 27, 2025 | 7,440.00 | 7,510.00 | 7,310.00 | 7,420.00 | 7,284.72 | -1.13% | 55,132 |
| Aug 26, 2025 | 7,500.00 | 7,620.00 | 7,355.00 | 7,505.00 | 7,368.17 | -0.53% | 83,304 |
| Aug 22, 2025 | 7,585.00 | 7,585.00 | 7,435.00 | 7,545.00 | 7,407.44 | 0.60% | 55,240 |
| Aug 21, 2025 | 7,600.00 | 7,635.00 | 7,400.00 | 7,500.00 | 7,363.27 | -1.83% | 89,306 |
| Aug 20, 2025 | 7,465.00 | 7,714.21 | 6,946.03 | 7,640.00 | 7,500.71 | - | 106,892 |
| Aug 19, 2025 | 7,600.00 | 7,728.78 | 7,600.00 | 7,640.00 | 7,500.71 | -0.97% | 36,164 |
| Aug 18, 2025 | 7,910.00 | 7,910.00 | 7,630.00 | 7,715.00 | 7,574.35 | -0.19% | 35,781 |
| Aug 15, 2025 | 7,865.00 | 8,005.00 | 7,690.00 | 7,730.00 | 7,589.07 | -2.64% | 26,533 |
| Aug 14, 2025 | 7,805.00 | 8,060.00 | 7,805.00 | 7,940.00 | 7,795.24 | 0.25% | 113,010 |
| Aug 13, 2025 | 8,100.00 | 8,100.00 | 7,905.00 | 7,920.00 | 7,775.61 | -1.00% | 41,302 |
| Aug 12, 2025 | 7,785.00 | 8,035.00 | 7,785.00 | 8,000.00 | 7,854.15 | -0.06% | 45,291 |
| Aug 11, 2025 | 7,880.00 | 8,005.00 | 7,865.00 | 8,005.00 | 7,859.06 | 1.59% | 35,951 |
| Aug 8, 2025 | 7,895.00 | 7,895.00 | 7,630.00 | 7,880.00 | 7,736.34 | 0.77% | 48,566 |
| Aug 7, 2025 | 7,665.00 | 7,880.00 | 7,645.00 | 7,820.00 | 7,677.43 | 1.69% | 153,143 |
| Aug 6, 2025 | 7,950.00 | 7,950.00 | 7,615.00 | 7,690.00 | 7,549.80 | -0.71% | 33,465 |
| Aug 5, 2025 | 7,945.00 | 7,985.00 | 7,745.00 | 7,745.00 | 7,603.80 | -0.51% | 101,764 |
| Aug 4, 2025 | 7,650.00 | 7,830.00 | 7,640.00 | 7,785.00 | 7,643.07 | 2.03% | 35,769 |
| Aug 1, 2025 | 7,815.00 | 7,815.00 | 7,535.00 | 7,630.00 | 7,490.90 | 0.20% | 36,993 |
| Jul 31, 2025 | 7,705.00 | 7,800.00 | 7,595.00 | 7,615.00 | 7,476.17 | -1.61% | 81,425 |
| Jul 30, 2025 | 7,505.00 | 7,746.01 | 7,500.00 | 7,740.00 | 7,598.89 | 2.72% | 143,612 |
| Jul 29, 2025 | 7,460.00 | 7,570.00 | 7,435.00 | 7,535.00 | 7,397.63 | 0.74% | 37,710 |
| Jul 28, 2025 | 7,370.00 | 7,540.00 | 7,370.00 | 7,480.00 | 7,343.63 | 1.70% | 55,453 |
| Jul 25, 2025 | 7,475.00 | 7,475.00 | 7,325.00 | 7,355.00 | 7,220.91 | -0.61% | 29,835 |
| Jul 24, 2025 | 7,370.00 | 7,470.00 | 7,338.30 | 7,400.00 | 7,265.09 | 1.02% | 49,455 |
| Jul 23, 2025 | 7,435.00 | 7,435.00 | 7,255.00 | 7,325.00 | 7,191.46 | 0.55% | 22,794 |
| Jul 22, 2025 | 7,405.00 | 7,490.00 | 7,245.00 | 7,285.00 | 7,152.18 | -1.29% | 23,250 |
| Jul 21, 2025 | 7,315.00 | 7,400.00 | 7,270.00 | 7,380.00 | 7,245.45 | 1.10% | 26,138 |
| Jul 18, 2025 | 7,485.00 | 7,485.00 | 7,240.00 | 7,300.00 | 7,166.91 | -0.41% | 36,723 |