Lion Finance Group PLC (LON:BGEO)
London
· Delayed Price · Currency is GBP · Price in GBX 10,860
-10 (-0.09%)
Apr 29, 2026, 9:14 AM GMT
Lion Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,980.00 | 10,980.00 | 10,760.00 | 10,870.00 | 10,870.00 | -0.37% | 50,242 |
| Apr 27, 2026 | 11,140.00 | 11,140.00 | 10,910.00 | 10,910.00 | 10,910.00 | -1.18% | 35,374 |
| Apr 24, 2026 | 11,200.00 | 11,220.00 | 11,010.00 | 11,040.00 | 11,040.00 | -1.43% | 46,747 |
| Apr 23, 2026 | 11,200.00 | 11,280.00 | 11,110.00 | 11,200.00 | 11,200.00 | -0.62% | 33,968 |
| Apr 22, 2026 | 11,430.00 | 11,500.00 | 11,210.00 | 11,270.00 | 11,270.00 | -1.14% | 109,710 |
| Apr 21, 2026 | 11,600.00 | 11,620.00 | 11,350.00 | 11,400.00 | 11,400.00 | -1.81% | 68,229 |
| Apr 20, 2026 | 11,600.00 | 11,610.00 | 11,340.00 | 11,610.00 | 11,610.00 | 0.09% | 77,804 |
| Apr 17, 2026 | 11,170.00 | 11,620.00 | 11,170.00 | 11,600.00 | 11,600.00 | 3.11% | 166,326 |
| Apr 16, 2026 | 11,190.00 | 11,300.00 | 11,110.00 | 11,250.00 | 11,250.00 | 0.81% | 124,609 |
| Apr 15, 2026 | 11,200.00 | 11,200.00 | 11,020.00 | 11,160.00 | 11,160.00 | 0.27% | 63,928 |
| Apr 14, 2026 | 11,000.00 | 11,130.00 | 10,910.00 | 11,130.00 | 11,130.00 | 1.64% | 59,778 |
| Apr 13, 2026 | 10,670.00 | 10,950.00 | 10,590.00 | 10,950.00 | 10,950.00 | 1.77% | 137,108 |
| Apr 10, 2026 | 10,770.00 | 10,900.00 | 10,560.00 | 10,760.00 | 10,760.00 | 0.47% | 84,148 |
| Apr 9, 2026 | 10,810.00 | 10,810.00 | 10,630.00 | 10,710.00 | 10,710.00 | -0.74% | 71,478 |
| Apr 8, 2026 | 10,740.00 | 10,920.00 | 10,350.00 | 10,790.00 | 10,790.00 | 9.88% | 125,850 |
| Apr 7, 2026 | 9,700.00 | 9,855.00 | 9,645.00 | 9,820.00 | 9,820.00 | 1.24% | 133,712 |
| Apr 2, 2026 | 9,565.00 | 9,700.00 | 9,360.00 | 9,700.00 | 9,700.00 | - | 115,814 |
| Apr 1, 2026 | 9,570.00 | 9,715.00 | 9,470.00 | 9,700.00 | 9,700.00 | 4.53% | 482,065 |
| Mar 31, 2026 | 9,085.00 | 9,420.00 | 9,085.00 | 9,280.00 | 9,280.00 | 1.03% | 81,723 |
| Mar 30, 2026 | 9,270.00 | 9,330.00 | 9,140.00 | 9,185.00 | 9,185.00 | -1.50% | 65,743 |
| Mar 27, 2026 | 9,430.00 | 9,440.00 | 9,160.00 | 9,325.00 | 9,325.00 | -0.90% | 73,426 |
| Mar 26, 2026 | 9,595.00 | 9,595.00 | 9,300.00 | 9,410.00 | 9,410.00 | -2.79% | 51,310 |
| Mar 25, 2026 | 9,520.00 | 9,780.00 | 9,475.00 | 9,680.00 | 9,604.18 | 2.65% | 101,221 |
| Mar 24, 2026 | 9,240.00 | 9,460.00 | 9,160.00 | 9,430.00 | 9,356.14 | 1.73% | 59,012 |
| Mar 23, 2026 | 9,065.00 | 9,540.00 | 8,970.00 | 9,270.00 | 9,197.39 | -0.27% | 191,813 |
| Mar 20, 2026 | 9,290.00 | 9,595.00 | 9,110.00 | 9,295.00 | 9,222.20 | -0.16% | 1,183,626 |
| Mar 19, 2026 | 9,615.00 | 9,765.00 | 9,085.00 | 9,310.00 | 9,237.08 | -5.67% | 153,023 |
| Mar 18, 2026 | 9,955.00 | 10,050.00 | 9,805.00 | 9,870.00 | 9,792.69 | -0.10% | 52,306 |
| Mar 17, 2026 | 9,830.00 | 9,880.00 | 9,594.23 | 9,880.00 | 9,802.62 | 0.82% | 161,897 |
| Mar 16, 2026 | 9,745.00 | 9,880.00 | 9,620.00 | 9,800.00 | 9,723.24 | -0.10% | 69,681 |
| Mar 13, 2026 | 9,960.00 | 9,980.00 | 9,725.00 | 9,810.00 | 9,733.16 | -1.51% | 86,683 |
| Mar 12, 2026 | 10,430.00 | 10,480.00 | 9,960.00 | 9,960.00 | 9,881.99 | -4.60% | 66,139 |
| Mar 11, 2026 | 10,480.00 | 10,630.00 | 10,370.00 | 10,440.00 | 10,358.23 | -0.95% | 60,352 |
| Mar 10, 2026 | 10,350.00 | 10,720.00 | 10,350.00 | 10,540.00 | 10,457.45 | 3.13% | 66,072 |
| Mar 9, 2026 | 10,310.00 | 10,490.00 | 10,160.00 | 10,220.00 | 10,139.95 | -3.68% | 174,772 |
| Mar 6, 2026 | 10,700.00 | 10,940.00 | 10,410.37 | 10,610.00 | 10,526.90 | -1.76% | 51,820 |
| Mar 5, 2026 | 11,190.00 | 11,240.00 | 10,780.00 | 10,800.00 | 10,715.41 | -3.14% | 147,929 |
| Mar 4, 2026 | 10,900.00 | 11,170.13 | 10,750.00 | 11,150.00 | 11,062.67 | 1.00% | 75,174 |
| Mar 3, 2026 | 11,420.00 | 11,500.00 | 10,690.00 | 11,040.00 | 10,953.53 | -4.75% | 88,253 |
| Mar 2, 2026 | 11,460.00 | 11,830.00 | 11,210.15 | 11,590.00 | 11,499.22 | -0.34% | 118,414 |
| Feb 27, 2026 | 11,640.00 | 12,040.00 | 11,430.00 | 11,630.00 | 11,538.91 | 1.31% | 101,624 |
| Feb 26, 2026 | 11,300.00 | 11,580.00 | 11,110.00 | 11,480.00 | 11,390.08 | 1.41% | 104,085 |
| Feb 25, 2026 | 10,500.00 | 11,340.00 | 10,490.00 | 11,320.00 | 11,231.34 | 9.80% | 157,723 |
| Feb 24, 2026 | 10,400.00 | 10,400.00 | 10,070.00 | 10,310.00 | 10,229.25 | -0.67% | 149,480 |
| Feb 23, 2026 | 10,310.00 | 10,480.00 | 10,230.00 | 10,380.00 | 10,298.70 | 1.27% | 72,733 |
| Feb 20, 2026 | 10,100.00 | 10,320.00 | 9,995.00 | 10,250.00 | 10,169.72 | 2.40% | 60,697 |
| Feb 19, 2026 | 10,020.00 | 10,130.00 | 9,790.00 | 10,010.00 | 9,931.60 | -0.30% | 31,887 |
| Feb 18, 2026 | 9,910.00 | 10,180.00 | 9,910.00 | 10,040.00 | 9,961.36 | 0.50% | 74,759 |
| Feb 17, 2026 | 9,770.00 | 9,990.00 | 9,770.00 | 9,990.00 | 9,911.75 | 1.42% | 41,584 |
| Feb 16, 2026 | 9,785.00 | 9,905.00 | 9,685.00 | 9,850.00 | 9,772.85 | 1.55% | 47,981 |
| Feb 13, 2026 | 9,830.00 | 9,830.00 | 9,520.00 | 9,700.00 | 9,624.03 | 0.05% | 62,415 |
| Feb 12, 2026 | 9,910.00 | 10,000.00 | 9,680.00 | 9,695.00 | 9,619.06 | -1.87% | 48,331 |
| Feb 11, 2026 | 9,970.00 | 9,990.00 | 9,720.00 | 9,880.00 | 9,802.62 | -0.85% | 47,484 |
| Feb 10, 2026 | 10,080.00 | 10,120.00 | 9,875.00 | 9,965.00 | 9,886.95 | -0.85% | 29,981 |
| Feb 9, 2026 | 9,800.00 | 10,060.00 | 9,800.00 | 10,050.00 | 9,971.28 | 0.55% | 48,856 |
| Feb 6, 2026 | 10,000.00 | 10,000.00 | 9,725.00 | 9,995.00 | 9,916.71 | 1.68% | 34,147 |
| Feb 5, 2026 | 9,885.00 | 10,030.00 | 9,760.00 | 9,830.00 | 9,753.01 | -0.71% | 62,945 |
| Feb 4, 2026 | 10,240.00 | 10,240.00 | 9,900.00 | 9,900.00 | 9,822.46 | -2.94% | 59,873 |
| Feb 3, 2026 | 10,390.00 | 10,420.00 | 10,100.00 | 10,200.00 | 10,120.11 | -0.78% | 206,698 |
| Feb 2, 2026 | 10,030.00 | 10,280.00 | 9,885.00 | 10,280.00 | 10,199.48 | 1.88% | 127,345 |
| Jan 30, 2026 | 10,090.00 | 10,270.00 | 10,020.00 | 10,090.00 | 10,010.97 | - | 48,128 |
| Jan 29, 2026 | 9,995.00 | 10,230.00 | 9,835.00 | 10,090.00 | 10,010.97 | 2.13% | 379,541 |
| Jan 28, 2026 | 10,200.00 | 10,200.00 | 9,835.00 | 9,880.00 | 9,802.62 | -0.90% | 297,969 |
| Jan 27, 2026 | 9,800.00 | 10,030.00 | 9,740.00 | 9,970.00 | 9,891.91 | 2.10% | 174,447 |
| Jan 26, 2026 | 9,635.00 | 9,770.00 | 9,580.00 | 9,765.00 | 9,688.52 | 1.24% | 155,158 |
| Jan 23, 2026 | 9,780.00 | 9,805.00 | 9,595.00 | 9,645.00 | 9,569.46 | -1.43% | 21,482 |
| Jan 22, 2026 | 9,505.00 | 9,875.00 | 9,420.00 | 9,785.00 | 9,708.36 | 4.37% | 57,093 |
| Jan 21, 2026 | 9,605.00 | 9,645.00 | 9,280.00 | 9,375.00 | 9,301.57 | -1.52% | 183,921 |
| Jan 20, 2026 | 9,515.00 | 9,740.00 | 9,445.00 | 9,520.00 | 9,445.44 | -0.83% | 25,797 |
| Jan 19, 2026 | 9,570.00 | 9,690.00 | 9,445.00 | 9,600.00 | 9,524.81 | -0.41% | 21,422 |
| Jan 16, 2026 | 9,325.00 | 9,670.00 | 9,325.00 | 9,640.00 | 9,564.50 | 1.15% | 43,763 |
| Jan 15, 2026 | 9,490.00 | 9,695.00 | 9,475.00 | 9,530.00 | 9,455.36 | -0.37% | 49,497 |
| Jan 14, 2026 | 9,400.00 | 9,570.00 | 9,300.00 | 9,565.00 | 9,490.08 | 2.30% | 93,401 |
| Jan 13, 2026 | 9,290.00 | 9,405.00 | 9,187.50 | 9,350.00 | 9,276.77 | 0.97% | 67,324 |
| Jan 12, 2026 | 9,185.00 | 9,325.00 | 9,075.00 | 9,260.00 | 9,187.47 | 0.76% | 46,721 |
| Jan 9, 2026 | 9,150.00 | 9,270.00 | 9,105.00 | 9,190.00 | 9,118.02 | 0.11% | 58,485 |
| Jan 8, 2026 | 9,150.00 | 9,190.00 | 9,030.00 | 9,180.00 | 9,108.10 | 0.82% | 71,026 |
| Jan 7, 2026 | 9,150.00 | 9,150.00 | 9,035.00 | 9,105.00 | 9,033.69 | -0.44% | 52,696 |
| Jan 6, 2026 | 8,950.00 | 9,145.00 | 8,950.00 | 9,145.00 | 9,073.37 | 1.44% | 85,156 |
| Jan 5, 2026 | 9,265.00 | 9,330.00 | 8,880.00 | 9,015.00 | 8,944.39 | -2.17% | 285,763 |
| Jan 2, 2026 | 9,300.00 | 9,370.00 | 9,215.00 | 9,215.00 | 9,142.82 | -0.91% | 166,892 |
| Dec 31, 2025 | 9,400.00 | 9,400.00 | 9,240.00 | 9,300.00 | 9,227.16 | -0.05% | 130,864 |
| Dec 30, 2025 | 9,150.00 | 9,330.00 | 9,150.00 | 9,305.00 | 9,232.12 | 1.03% | 57,691 |
| Dec 29, 2025 | 9,135.00 | 9,300.00 | 9,070.00 | 9,210.00 | 9,137.86 | 1.04% | 48,374 |
| Dec 24, 2025 | 9,165.00 | 9,240.00 | 9,115.00 | 9,115.00 | 9,043.61 | -0.55% | 129,526 |
| Dec 23, 2025 | 9,195.00 | 9,220.00 | 9,085.00 | 9,165.00 | 9,093.22 | -0.22% | 86,174 |
| Dec 22, 2025 | 9,205.00 | 9,260.00 | 9,135.00 | 9,185.00 | 9,113.06 | -0.70% | 43,777 |
| Dec 19, 2025 | 9,125.00 | 9,250.00 | 8,840.00 | 9,250.00 | 9,177.55 | 0.43% | 168,656 |
| Dec 18, 2025 | 9,235.00 | 9,260.00 | 9,155.00 | 9,210.00 | 9,137.86 | -0.54% | 300,391 |
| Dec 17, 2025 | 9,210.00 | 9,340.00 | 9,165.00 | 9,260.00 | 9,114.59 | 0.54% | 76,206 |
| Dec 16, 2025 | 9,310.00 | 9,310.00 | 9,105.00 | 9,210.00 | 9,065.37 | -0.91% | 82,134 |
| Dec 15, 2025 | 9,300.00 | 9,335.00 | 9,130.00 | 9,295.00 | 9,149.04 | 1.58% | 39,846 |
| Dec 12, 2025 | 9,265.00 | 9,345.00 | 9,085.00 | 9,150.00 | 9,006.31 | -1.19% | 70,040 |
| Dec 11, 2025 | 9,340.00 | 9,340.00 | 9,130.00 | 9,260.00 | 9,114.59 | -0.86% | 40,265 |
| Dec 10, 2025 | 9,490.00 | 9,490.00 | 9,170.00 | 9,340.00 | 9,193.33 | 0.05% | 74,650 |
| Dec 9, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,335.00 | 9,188.41 | -0.69% | 212,430 |
| Dec 8, 2025 | 9,340.00 | 9,420.00 | 9,200.00 | 9,400.00 | 9,252.39 | 2.51% | 137,141 |
| Dec 5, 2025 | 9,250.00 | 9,462.99 | 9,170.00 | 9,170.00 | 9,026.00 | -0.60% | 40,757 |
| Dec 4, 2025 | 9,070.00 | 9,245.00 | 9,020.00 | 9,225.00 | 9,080.14 | 1.71% | 149,731 |
| Dec 3, 2025 | 9,105.00 | 9,140.00 | 8,940.00 | 9,070.00 | 8,927.57 | -0.93% | 98,532 |