Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Lion Finance Group PLC (BGEOL.XC)

6,170.00
+210.00
+(3.52%)
At close: May 1 at 4:29:55 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 1, 20256,020.006,205.006,005.006,170.006,170.0019,634
Apr 30, 20255,945.006,000.005,915.005,960.005,960.0026,918
Apr 29, 20255,850.005,950.005,830.005,895.005,895.0020,668
Apr 28, 20255,735.005,865.005,720.005,835.005,835.0010,475
Apr 25, 20255,700.005,780.005,650.005,727.505,727.5020,851
Apr 24, 20255,680.005,700.005,620.005,675.005,675.0014,485
Apr 23, 20255,685.005,790.005,630.005,695.005,695.0024,210
Apr 22, 20255,370.005,560.005,340.005,555.005,555.005,968
Apr 17, 20255,415.005,460.005,355.005,385.005,385.004,203
Apr 16, 20255,450.005,480.005,385.005,450.005,450.003,543
Apr 15, 20255,415.005,525.005,392.505,495.005,495.004,942
Apr 14, 20255,250.005,405.005,250.005,385.005,385.005,517
Apr 11, 20255,260.005,310.005,050.005,195.005,195.0011,281
Apr 10, 20255,325.005,400.005,175.005,230.005,230.0026,784
Apr 9, 20254,820.004,950.004,772.004,860.004,860.0016,993
Apr 8, 20254,783.005,055.004,758.004,980.004,980.0016,435
Apr 7, 20254,634.004,912.004,472.004,708.004,708.0029,110
Apr 4, 20255,220.005,257.504,764.004,874.004,874.0032,536
Apr 3, 20255,402.505,420.005,290.005,305.005,305.005,868
Apr 2, 20255,455.005,515.005,417.505,480.005,480.0011,278
Apr 1, 20255,455.005,600.005,455.005,500.005,500.008,617
Mar 31, 20255,480.005,500.005,410.005,465.005,465.0028,180
Mar 28, 20255,670.005,670.005,520.005,555.005,555.0013,227
Mar 27, 20255,730.005,730.005,600.005,620.005,620.004,932
Mar 26, 20255,750.005,800.005,680.005,730.005,730.008,921
Mar 25, 20255,680.005,730.005,630.005,710.005,710.009,456
Mar 24, 20255,750.005,750.005,630.005,630.005,630.007,627
Mar 21, 20255,680.005,715.005,610.005,715.005,715.004,799
Mar 20, 20255,740.005,770.005,640.005,690.005,690.009,674
Mar 19, 20255,730.005,760.005,690.005,715.005,715.005,869
Mar 18, 20255,520.005,765.005,520.005,740.005,740.0021,457
Mar 17, 20255,470.005,660.005,460.005,460.005,460.006,127
Mar 14, 20255,350.005,610.005,350.005,580.005,580.0010,903
Mar 13, 20255,290.005,480.005,280.005,350.005,350.0019,562
Mar 12, 20255,200.005,460.005,200.005,320.005,320.008,908
Mar 11, 20255,260.005,260.005,110.005,180.005,180.0010,837
Mar 10, 20255,390.005,440.005,280.005,320.005,320.0014,736
Mar 7, 20255,450.005,450.005,350.005,420.005,420.007,431
Mar 6, 20255,440.005,455.005,270.005,435.005,435.0010,945
Mar 5, 20255,200.005,410.005,200.005,370.005,370.0010,494
Mar 4, 20255,270.005,270.005,050.005,105.005,105.0013,957
Mar 3, 20255,380.005,450.005,300.005,310.005,310.0013,567
Feb 28, 20255,370.005,370.005,280.005,290.005,290.007,189
Feb 27, 20255,550.005,600.005,360.005,360.005,360.0010,309
Feb 26, 20255,380.005,600.005,380.005,555.005,555.0010,326
Feb 25, 20255,440.005,890.005,330.005,430.005,430.0016,026
Feb 24, 20255,420.005,450.005,230.005,300.005,300.0010,025
Feb 21, 20255,190.005,380.005,180.005,360.005,360.0012,287
Feb 20, 20255,250.005,290.005,170.005,190.005,190.009,213
Feb 19, 20255,270.005,290.005,170.005,185.005,185.007,987
Feb 18, 20255,250.005,290.005,210.005,260.005,260.003,105
Feb 17, 20255,190.005,270.005,190.005,230.005,230.002,143
Feb 14, 20255,120.005,250.005,120.005,220.005,220.008,177
Feb 13, 20255,200.005,200.005,020.005,125.005,125.0011,998
Feb 12, 20255,000.005,320.004,995.005,170.005,170.0015,937
Feb 11, 20254,870.004,990.004,870.004,980.004,980.006,378
Feb 10, 20254,820.004,915.004,785.004,885.004,885.003,630
Feb 7, 20254,800.004,840.004,755.004,800.004,800.0012,475
Feb 6, 20254,625.004,770.004,625.004,765.004,765.0025,623
Feb 5, 20254,635.004,640.004,540.004,605.004,605.005,110
Feb 4, 20254,650.004,710.004,645.004,660.004,660.008,613
Feb 3, 20254,680.004,725.004,625.004,675.004,675.0011,310
Jan 31, 20254,757.504,790.004,740.004,745.004,745.004,330
Jan 30, 20254,875.004,875.004,745.004,745.004,745.004,217
Jan 29, 20254,590.004,960.004,580.004,842.504,842.5010,243
Jan 28, 20254,530.004,550.004,510.004,525.004,525.007,422
Jan 27, 20254,585.004,625.004,500.004,545.004,545.005,711
Jan 24, 20254,640.004,640.004,580.004,625.004,625.005,483
Jan 23, 20254,630.004,640.004,580.004,620.004,620.006,344
Jan 22, 20254,615.004,715.004,605.004,625.004,625.009,680
Jan 21, 20254,570.004,645.004,570.004,600.004,600.005,735
Jan 20, 20254,565.004,565.004,525.004,550.004,550.002,120
Jan 17, 20254,630.004,635.004,550.004,550.004,550.003,401
Jan 16, 20254,667.504,667.504,605.004,615.004,615.006,834
Jan 15, 20254,520.004,660.004,520.004,655.004,655.0021,252
Jan 14, 20254,470.004,505.004,425.004,460.004,460.007,066
Jan 13, 20254,480.004,480.004,420.004,455.004,455.005,630
Jan 10, 20254,540.004,555.004,475.004,495.004,495.007,168
Jan 9, 20254,585.004,635.004,515.004,575.004,575.005,953
Jan 8, 20254,700.004,795.004,585.004,600.004,600.0011,528
Jan 7, 20254,725.004,725.004,535.004,655.004,655.0010,825
Jan 6, 20254,680.004,745.004,600.004,730.004,730.0019,092
Jan 3, 20254,600.004,665.004,585.004,645.004,645.007,974
Jan 2, 20254,685.004,685.004,525.004,650.004,650.0012,591
Dec 31, 20244,690.004,745.004,680.004,730.004,730.003,185
Dec 30, 20244,565.004,670.004,565.004,662.504,662.508,298
Dec 27, 20244,685.004,710.004,580.004,580.004,580.004,953
Dec 24, 20244,650.004,690.004,645.004,685.004,685.001,790
Dec 23, 20244,675.004,690.004,555.004,590.004,590.005,457
Dec 20, 20244,595.004,685.004,575.004,675.004,675.003,989
Dec 19, 20244,710.004,790.004,670.004,695.004,695.005,292
Dec 18, 20244,645.004,815.004,645.004,765.004,765.0010,844
Dec 17, 20244,615.004,700.004,600.004,620.004,620.006,066
Dec 16, 20244,595.004,640.004,580.004,635.004,635.004,554
Dec 13, 20244,650.004,677.504,560.004,580.004,580.004,957
Dec 12, 20244,565.004,690.004,560.004,635.004,635.0020,705
Dec 11, 20244,525.004,580.004,500.004,545.004,545.0013,919
Dec 10, 20244,600.004,610.004,525.004,535.004,535.003,479
Dec 9, 20244,635.004,650.004,565.004,585.004,585.008,795
Dec 6, 20244,612.504,650.004,585.004,612.504,612.5010,658
Dec 5, 20244,635.004,690.004,525.004,595.004,595.0020,590
Dec 4, 20244,700.004,740.004,615.004,635.004,635.008,969
Dec 3, 20244,702.505,000.004,630.004,665.004,665.009,415
Dec 2, 20244,670.004,720.004,470.004,680.004,680.0018,238
Nov 29, 20244,860.004,940.004,580.004,677.504,677.5016,343
Nov 28, 20245,010.005,120.004,980.005,000.005,000.0011,674
Nov 27, 20245,000.005,010.004,950.005,010.005,010.004,831
Nov 26, 20244,995.005,010.004,945.004,985.004,985.004,121
Nov 25, 20244,945.005,040.004,875.005,010.005,010.008,028
Nov 22, 20244,975.004,987.504,835.004,900.004,900.006,863
Nov 21, 20244,795.004,920.004,795.004,915.004,915.004,055
Nov 20, 20244,980.005,040.004,855.004,870.004,870.005,671
Nov 19, 20244,890.004,915.004,800.004,885.004,885.008,494
Nov 18, 20244,890.004,982.504,875.004,890.004,890.002,496
Nov 15, 20244,875.004,925.004,857.504,905.004,905.004,774
Nov 14, 20244,885.004,960.004,880.004,900.004,900.007,293
Nov 13, 20244,930.004,940.004,715.004,830.004,830.009,054
Nov 12, 20244,920.005,180.004,840.004,890.004,890.0015,648
Nov 11, 20244,645.004,825.004,645.004,810.004,810.006,902
Nov 8, 20244,700.004,700.004,565.004,570.004,570.005,066
Nov 7, 20244,645.004,725.004,610.004,715.004,715.0014,271
Nov 6, 20244,405.004,635.004,405.004,615.004,615.0019,284
Nov 5, 20244,285.004,375.004,255.004,360.004,360.009,577
Nov 4, 20244,255.004,325.004,255.004,275.004,275.0013,616
Nov 1, 20244,170.004,270.004,170.004,255.004,255.007,058
Oct 31, 20244,070.004,200.004,037.504,160.004,160.0025,175
Oct 30, 20243,927.504,070.003,927.504,070.004,070.0016,818
Oct 29, 20243,745.003,970.003,745.003,950.003,950.0018,269
Oct 28, 20243,790.003,835.003,622.503,780.003,780.0023,066
Oct 25, 20244,045.004,070.003,975.003,975.003,975.008,558
Oct 24, 20244,085.004,110.003,935.004,020.004,020.0014,262
Oct 23, 20244,130.004,165.004,050.004,080.004,080.0014,502
Oct 22, 20244,102.504,195.004,090.004,160.004,160.007,448
Oct 21, 20244,145.004,165.004,035.004,110.004,110.008,504
Oct 18, 20244,080.004,160.004,045.004,090.004,090.007,423
Oct 17, 20244,055.004,110.004,055.004,070.004,070.005,160
Oct 16, 20244,050.004,085.004,027.504,052.504,052.504,859
Oct 15, 20244,000.004,050.003,960.004,045.004,045.006,796
Oct 14, 20243,950.004,015.003,950.004,012.504,012.509,471
Oct 11, 20243,900.003,960.003,895.003,960.003,960.005,649
Oct 10, 20243,800.003,867.503,790.003,862.503,862.506,163
Oct 9, 20243,705.003,770.003,687.503,762.503,762.509,738
Oct 8, 20243,735.003,750.003,700.003,705.003,705.006,812
Oct 7, 20243,750.003,760.003,670.003,737.503,737.5012,644
Oct 4, 20243,705.003,800.003,665.003,785.003,785.004,878
Oct 3, 20243,600.003,677.503,597.503,630.003,630.006,196
Oct 2, 20243,590.003,635.003,570.003,595.003,595.004,252
Oct 1, 20243,675.003,697.503,555.003,580.003,580.004,780
Sep 30, 20243,750.003,750.003,645.003,680.003,680.0016,317
Sep 27, 20243,800.003,810.003,730.003,765.003,765.006,303
Sep 26, 2024 92.93519 Dividend
Sep 26, 20243,720.003,830.003,715.003,795.003,795.008,636
Sep 25, 20243,830.003,865.003,767.503,775.003,771.626,609
Sep 24, 20243,950.003,950.003,830.003,837.503,834.067,158
Sep 23, 20243,895.003,937.503,860.003,880.003,876.5312,296
Sep 20, 20243,997.504,040.003,860.003,875.003,871.538,574
Sep 19, 20243,965.004,045.003,965.004,045.004,041.384,518
Sep 18, 20243,960.003,975.003,930.003,940.003,936.473,511
Sep 17, 20244,025.004,025.003,945.003,950.003,946.468,608
Sep 16, 20244,060.004,100.004,010.004,010.004,006.414,258
Sep 13, 20244,065.004,120.004,030.004,100.004,096.3315,834
Sep 12, 20244,170.004,170.004,035.004,075.004,071.355,745
Sep 11, 20244,085.004,100.004,007.504,080.004,076.357,640
Sep 10, 20244,120.004,190.004,110.004,135.004,131.307,573
Sep 9, 20244,095.004,165.004,085.004,125.004,121.3113,915
Sep 6, 20244,310.004,310.004,040.004,040.004,036.387,632
Sep 5, 20244,410.004,415.004,315.004,327.504,323.634,116
Sep 4, 20244,405.004,475.004,375.004,405.004,401.065,733
Sep 3, 20244,605.004,615.004,400.004,450.004,446.027,453
Sep 2, 20244,580.004,645.004,560.004,600.004,595.883,740
Aug 30, 20244,600.004,605.004,505.004,535.004,530.944,077
Aug 29, 20244,530.004,610.004,525.004,602.504,598.389,373
Aug 28, 20244,475.004,580.004,430.004,545.004,540.939,509
Aug 27, 20244,340.004,480.004,335.004,475.004,470.9910,450
Aug 23, 20244,350.004,445.004,330.004,385.004,381.078,071
Aug 22, 20244,345.004,475.004,125.004,367.504,363.5911,800
Aug 21, 20244,350.004,395.004,300.004,300.004,296.1512,213
Aug 20, 20244,365.004,385.004,295.004,320.004,316.135,091
Aug 19, 20244,295.004,375.004,295.004,355.004,351.103,569
Aug 16, 20244,285.004,350.004,275.004,305.004,301.156,802
Aug 15, 20244,075.004,300.004,070.004,285.004,281.166,450
Aug 14, 20244,010.004,070.003,985.004,025.004,021.4013,015
Aug 13, 20244,090.004,105.003,995.004,000.003,996.4211,138
Aug 12, 20244,065.004,165.003,990.004,092.504,088.8412,760
Aug 9, 20244,030.004,095.003,985.004,000.003,996.4214,568
Aug 8, 20243,975.004,010.003,915.004,000.003,996.428,336
Aug 7, 20244,015.004,100.004,005.004,025.004,021.409,427
Aug 6, 20244,100.004,182.503,910.004,010.004,006.4118,687
Aug 5, 20244,030.004,100.003,905.004,035.004,031.3916,115
Aug 2, 20244,340.004,345.004,120.004,130.004,126.3014,527
Aug 1, 20244,580.004,620.004,325.004,360.004,356.1046,127
Jul 31, 20244,655.004,675.004,530.004,530.004,525.944,898
Jul 30, 20244,600.004,685.004,550.004,615.004,610.874,646
Jul 29, 20244,650.004,710.004,505.004,505.004,500.978,224
Jul 26, 20244,450.004,617.504,450.004,610.004,605.879,543
Jul 25, 20244,360.004,455.004,330.004,445.004,441.0210,167
Jul 24, 20244,345.004,415.004,320.004,410.004,406.057,868
Jul 23, 20244,355.004,395.004,335.004,375.004,371.0815,814
Jul 22, 20244,425.004,425.004,335.004,340.004,336.116,997
Jul 19, 20244,480.004,510.004,405.004,410.004,406.054,958
Jul 18, 20244,525.004,560.004,460.004,467.504,463.504,181
Jul 17, 20244,550.004,585.004,460.004,495.004,490.9812,228
Jul 16, 20244,500.004,560.004,490.004,535.004,530.948,561
Jul 15, 20244,400.004,545.004,360.004,540.004,535.9410,059
Jul 12, 20244,380.004,410.004,350.004,375.004,371.083,905
Jul 11, 20244,360.004,380.004,290.004,355.004,351.105,501
Jul 10, 20244,270.004,350.004,245.004,350.004,346.1011,363
Jul 9, 20244,375.004,375.004,230.004,265.004,261.188,969
Jul 8, 20244,160.004,345.004,135.004,340.004,336.119,131
Jul 5, 20244,050.004,140.004,040.004,115.004,111.326,946
Jul 4, 2024 135.82835 Dividend
Jul 4, 20244,000.004,030.003,975.004,010.004,006.416,533
Jul 3, 20244,070.004,105.004,060.004,085.004,076.415,895
Jul 2, 20244,095.004,165.004,095.004,110.004,101.3524,768
Jul 1, 20244,070.004,135.004,070.004,080.004,071.427,661
Jun 28, 20243,990.004,065.003,990.004,040.004,031.504,408
Jun 27, 20244,000.004,025.003,970.004,012.504,004.068,111
Jun 26, 20244,015.004,055.003,985.003,990.003,981.6116,181
Jun 25, 20244,110.004,150.004,005.004,010.004,001.5620,830
Jun 24, 20243,905.004,080.003,905.004,065.004,056.458,762
Jun 21, 20243,970.003,980.003,910.003,952.503,944.197,039
Jun 20, 20243,835.003,965.003,835.003,955.003,946.689,171
Jun 19, 20243,845.003,860.003,720.003,800.003,792.0112,980
Jun 18, 20243,835.003,875.003,815.003,860.003,851.887,318
Jun 17, 20243,810.003,865.003,790.003,845.003,836.9113,063
Jun 14, 20243,850.003,905.003,652.503,800.003,792.0120,778
Jun 13, 20243,735.003,895.003,735.003,875.003,866.8529,905
Jun 12, 20243,670.003,725.003,645.003,705.003,697.216,815
Jun 11, 20243,680.003,735.003,655.003,675.003,667.279,306
Jun 10, 20243,700.003,750.003,635.003,677.503,669.765,126
Jun 7, 20243,845.003,860.003,770.003,795.003,787.0210,253
Jun 6, 20243,700.003,830.003,700.003,810.003,801.996,086
Jun 5, 20243,740.003,760.003,682.503,690.003,682.2413,179
Jun 4, 20243,760.003,760.003,650.003,720.003,712.1720,443
Jun 3, 20243,745.003,790.003,725.003,750.003,742.1119,528
May 31, 20243,695.003,790.003,660.003,740.003,732.1318,967
May 30, 20243,815.003,850.003,685.003,692.503,684.7325,167
May 29, 20243,970.004,030.003,715.003,790.003,782.0326,466
May 28, 20244,010.004,010.003,915.003,920.003,911.7511,803
May 24, 20243,930.004,095.003,920.004,025.004,016.536,903
May 23, 20243,990.004,045.003,967.503,975.003,966.6422,362
May 22, 20244,175.004,185.004,080.004,085.004,076.4111,032
May 21, 20244,210.004,305.004,165.004,195.004,186.1814,832
May 20, 20244,160.004,255.004,155.004,220.004,211.1210,777
May 17, 20244,285.004,375.004,117.504,160.004,151.2510,456
May 16, 20244,155.004,215.003,970.004,177.504,168.7147,717
May 15, 20244,655.004,690.003,845.004,165.004,156.2452,573
May 14, 20245,010.005,030.004,745.004,750.004,740.0121,260
May 13, 20244,950.005,020.004,895.004,920.004,909.658,588
May 10, 20244,920.005,020.004,855.004,970.004,959.546,584
May 9, 20244,740.004,875.004,670.004,875.004,864.7510,332
May 8, 20244,730.004,765.004,695.004,715.004,705.0819,924
May 7, 20244,740.004,770.004,640.004,695.004,685.1221,837
May 3, 20245,110.005,110.004,600.004,710.004,700.0945,124
May 2, 20245,410.005,440.005,080.005,080.005,069.3111,163
May 1, 20245,380.005,450.005,360.005,410.005,398.626,634