1. Share Prices

  2. Lion Finance Group PLC (BGEO)

7,575.00p+300.00 (+4.12%)09 Sep 2025, 18:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lion Finance Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 20257170.00p7280.00p7150.00p7275.00p40,895
Sep 5, 20257095.00p7295.00p7095.00p7150.00p32,060
Sep 4, 20257095.00p7285.00p7010.00p7245.00p53,343
Sep 3, 20257030.00p7084.85p6905.00p7035.00p56,887
Sep 2, 20257245.00p7315.00p6985.00p7020.00p67,445
Sep 1, 20257400.00p7400.00p7215.00p7290.00p50,941
Aug 29, 20257390.00p7410.00p7280.00p7330.00p53,805
Aug 28, 20257410.00p7440.00p7290.00p7415.00p44,123
Aug 27, 20257440.00p7510.00p7310.00p7420.00p55,132
Aug 26, 20257500.00p7620.00p7355.00p7505.00p83,303
Aug 22, 20257585.00p7585.00p7435.00p7545.00p55,239
Aug 21, 20257600.00p7635.00p7400.00p7500.00p89,306
Aug 20, 20257465.00p7714.21p6946.03p7640.00p106,891
Aug 19, 20257600.00p7728.78p7600.00p7640.00p36,163
Aug 18, 20257910.00p7910.00p7630.00p7715.00p35,780
Aug 15, 20257865.00p8005.00p7690.00p7730.00p26,532
Aug 14, 20257805.00p8060.00p7805.00p7940.00p113,009
Aug 13, 20258100.00p8100.00p7905.00p7920.00p41,302
Aug 12, 20257785.00p8035.00p7785.00p8000.00p45,290
Aug 11, 20257880.00p8005.00p7865.00p8005.00p35,950
Aug 8, 20257895.00p7895.00p7630.00p7880.00p48,566
Aug 7, 20257665.00p7880.00p7645.00p7820.00p153,143
Aug 6, 20257950.00p7950.00p7615.00p7690.00p33,465
Aug 5, 20257945.00p7985.00p7745.00p7745.00p101,763
Aug 4, 20257650.00p7830.00p7640.00p7785.00p35,768
Aug 1, 20257815.00p7815.00p7535.00p7630.00p36,993
Jul 31, 20257705.00p7800.00p7595.00p7615.00p81,425
Jul 30, 20257505.00p7746.01p7500.00p7740.00p143,611
Jul 29, 20257460.00p7570.00p7435.00p7535.00p37,710
Jul 28, 20257370.00p7540.00p7370.00p7480.00p55,452
Jul 25, 20257475.00p7475.00p7325.00p7355.00p29,835
Jul 24, 20257370.00p7470.00p7338.30p7400.00p49,455
Jul 23, 20257435.00p7435.00p7255.00p7325.00p22,793
Jul 22, 20257405.00p7490.00p7245.00p7285.00p23,249
Jul 21, 20257305.00p7400.00p7270.00p7380.00p26,137
Jul 18, 20257485.00p7485.00p7240.00p7300.00p36,723
Jul 17, 20257480.00p7480.00p7280.00p7330.00p42,906
Jul 16, 20257190.00p7475.00p7135.00p7400.00p118,867
Jul 15, 20257195.00p7265.00p7095.00p7120.00p37,542
Jul 14, 20257095.00p7195.00p7000.00p7195.00p48,693
Jul 11, 20257120.00p7345.71p6965.00p7120.00p54,314
Jul 10, 20257205.00p7205.00p7040.00p7100.00p31,939
Jul 9, 20257105.00p7280.00p7005.00p7040.00p49,379
Jul 8, 20256975.00p7115.00p6960.00p7100.00p218,876
Jul 7, 20257085.00p7090.00p6945.00p6980.00p40,268
Jul 4, 20256985.00p7040.00p6885.00p6985.00p198,003
Jul 3, 20256945.00p7045.00p6740.00p7015.00p35,629
Jul 2, 20257065.00p7065.00p6865.00p6900.00p46,495
Jul 1, 20257015.00p7065.00p6895.00p6920.00p50,709
Jun 30, 20257010.00p7095.00p6950.00p7080.00p36,408
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76