5,280.00p+70.00 (+1.34%)17 Feb 2025, 08:30
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

 
     
DateOpenHighLowCloseVolume
Feb 14, 20255190.00p5260.00p5110.00p5210.00p25,382
Feb 13, 20255200.00p5220.00p5010.00p5140.00p46,838
Feb 12, 20254980.00p5330.00p4955.00p5170.00p88,802
Feb 11, 20254865.00p4990.00p4850.00p4980.00p106,122
Feb 10, 20254830.00p4916.15p4785.00p4885.00p20,467
Feb 7, 20254780.00p4845.00p4755.00p4815.00p42,733
Feb 6, 20254650.00p4790.00p4620.00p4790.00p107,216
Feb 5, 20254615.00p4656.35p4541.57p4620.00p79,428
Feb 4, 20254675.00p4710.00p4650.00p4655.00p39,604
Feb 3, 20254750.00p4750.00p4625.00p4690.00p28,626
Jan 31, 20254715.00p4795.00p4704.80p4755.00p366,716
Jan 30, 20254845.00p4895.00p4745.00p4755.00p34,117
Jan 29, 20254625.00p4975.00p4530.00p4850.00p153,936
Jan 28, 20254540.00p4560.00p4510.00p4540.00p57,887
Jan 27, 20254540.00p4630.00p4500.00p4545.00p40,776
Jan 24, 20254635.00p4655.00p4570.00p4630.00p38,880
Jan 23, 20254630.00p4635.00p4580.00p4635.00p46,708
Jan 22, 20254690.00p4720.00p4605.00p4630.00p119,918
Jan 21, 20254570.00p4640.00p4550.00p4595.00p35,319
Jan 20, 20254595.00p4595.00p4525.00p4550.00p190,527
Jan 17, 20254580.00p4635.00p4550.00p4555.00p36,268
Jan 16, 20254650.00p4740.00p4605.00p4610.00p34,430
Jan 15, 20254510.00p4660.00p4470.00p4630.00p117,630
Jan 14, 20254415.00p4510.00p4415.00p4470.00p207,647
Jan 13, 20254500.00p4530.00p4417.17p4460.00p37,963
Jan 10, 20254560.00p4565.00p4475.00p4500.00p43,217
Jan 9, 20254635.00p4635.00p4500.00p4585.00p53,281
Jan 8, 20254655.00p4800.00p4580.00p4615.00p46,883
Jan 7, 20254790.00p4790.00p4530.00p4670.00p86,738
Jan 6, 20254655.00p4745.00p4600.00p4730.00p75,378
Jan 3, 20254600.00p4670.00p4535.00p4650.00p136,618
Jan 2, 20254725.00p4755.00p4528.87p4665.00p59,229
Dec 31, 20244690.00p4745.00p4650.00p4710.00p24,279
Dec 30, 20244605.00p4695.00p4532.63p4695.00p33,809
Dec 27, 20244700.00p4755.00p4575.00p4600.00p48,024
Dec 24, 20244655.00p4700.00p4640.00p4700.00p8,917
Dec 23, 20244685.00p4750.00p4550.00p4610.00p40,207
Dec 20, 20244590.00p4685.00p4570.00p4680.00p117,085
Dec 19, 20244750.00p4805.00p4655.05p4695.00p99,079
Dec 18, 20244690.00p4820.00p4560.00p4750.00p80,907
Dec 17, 20244640.00p4700.00p4585.00p4615.00p206,102
Dec 16, 20244600.00p4640.00p4570.00p4625.00p40,030
Dec 13, 20244530.00p4695.00p4530.00p4580.00p24,334
Dec 12, 20244560.00p4690.00p4550.00p4635.00p69,589
Dec 11, 20244510.00p4585.00p4500.00p4560.00p295,516
Dec 10, 20244580.00p4645.00p4530.00p4530.00p134,742
Dec 9, 20244635.00p4680.00p4565.00p4575.00p74,352
Dec 6, 20244585.00p4649.96p4580.00p4615.00p60,504
Dec 5, 20244635.00p4710.00p4525.00p4585.00p93,329
Dec 4, 20244700.00p4765.00p4610.00p4630.00p107,672
Showing 1 to 50 of 252