1. Share Prices

  2. Lion Finance Group PLC (BGEO)

9,295.00p-40.00 (-0.43%)10 Dec 2025, 15:07
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
Dec 9, 20259500.00p9500.00p9200.00p9335.00p212,430
Dec 8, 20259340.00p9420.00p9200.00p9400.00p137,140
Dec 5, 20259250.00p9462.98p9170.00p9170.00p40,756
Dec 4, 20259070.00p9245.00p9020.00p9225.00p149,731
Dec 3, 20259105.00p9140.00p8940.00p9070.00p98,532
Dec 2, 20258965.00p9155.00p8920.00p9155.00p43,861
Dec 1, 20258905.00p8965.00p8805.00p8965.00p18,412
Nov 28, 20258855.00p8960.00p8820.00p8960.00p30,348
Nov 27, 20258705.00p8865.00p8455.00p8850.00p22,377
Nov 26, 20258590.00p8720.70p8484.39p8720.00p51,007
Nov 25, 20258550.00p8600.00p8460.00p8595.00p64,414
Nov 24, 20258180.00p8595.00p8180.00p8575.00p77,422
Nov 21, 20257960.00p8445.00p7960.00p8330.00p125,166
Nov 20, 20257900.00p8260.00p7720.00p8160.00p71,056
Nov 19, 20257895.00p7895.00p7670.00p7765.00p40,035
Nov 18, 20257900.00p7900.00p7665.00p7775.00p45,149
Nov 17, 20257915.00p7985.00p7835.00p7835.00p32,795
Nov 14, 20257950.00p7995.00p7790.00p7930.00p55,807
Nov 13, 20257990.00p8100.00p7850.00p8100.00p33,617
Nov 12, 20257835.00p8040.00p7830.00p7990.00p51,474
Nov 11, 20257935.00p8160.00p7825.00p7945.00p85,787
Nov 10, 20257525.00p7900.00p7525.00p7900.00p58,682
Nov 7, 20257680.00p7750.00p7530.00p7585.00p43,723
Nov 6, 20257865.00p7900.00p7590.00p7660.00p47,071
Nov 5, 20257860.00p7995.00p7815.00p7870.00p43,430
Nov 4, 20257805.00p7910.00p7675.00p7885.00p39,359
Nov 3, 20258020.00p8060.00p7860.00p7965.00p150,289
Oct 31, 20257865.00p8030.00p7865.00p8005.00p74,351
Oct 30, 20257775.00p7910.00p7655.00p7910.00p88,657
Oct 29, 20257805.00p7845.00p7755.00p7825.00p49,365
Oct 28, 20257655.00p7800.00p7650.00p7800.00p42,939
Oct 27, 20257800.00p7875.50p7740.00p7775.00p39,996
Oct 24, 20257845.00p7845.00p7610.00p7775.00p58,270
Oct 23, 20257680.00p7830.00p7590.00p7735.00p78,884
Oct 22, 20257540.00p7740.00p7450.00p7660.00p119,506
Oct 21, 20257685.00p7685.00p7470.00p7520.00p34,393
Oct 20, 20257450.00p7605.00p7375.00p7495.00p47,955
Oct 17, 20257595.00p7595.00p7320.00p7380.00p61,244
Oct 16, 20257610.00p7695.00p7530.00p7665.00p35,008
Oct 15, 20257790.00p7815.00p7585.00p7600.00p38,809
Oct 14, 20257750.00p7820.00p7600.00p7725.00p49,541
Oct 13, 20257795.00p7980.00p7780.00p7950.00p75,628
Oct 10, 20257865.00p7910.00p7705.00p7785.00p25,053
Oct 9, 20257855.00p7885.00p7760.00p7850.00p53,198
Oct 8, 20257730.00p7915.00p7725.00p7860.00p66,018
Oct 7, 20257745.00p7800.00p7670.00p7710.00p31,292
Oct 6, 20257500.00p7705.00p7500.00p7635.00p50,643
Oct 3, 20257510.00p7715.00p7400.00p7605.00p51,781
Oct 2, 20257545.00p7725.00p7400.00p7480.00p32,660
Oct 1, 20257650.00p7700.00p7415.00p7665.00p94,733
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC217.0011.42
Firstgroup PLC183.905.03
Patria Private Equity Trust PLC616.974.39
Volution Group PLC639.004.24
Baillie Gifford Us Growth Trust PLC294.103.19
Edinburgh Worldwide Investment Trust PLC216.533.11

Fallers

CompanyPrice% Chg
Kainos Group PLC1,116.00-6.22
Sdcl Efficiency Income Trust PLC50.90-5.21
Moonpig Group PLC205.00-3.07
Qinetiq Group PLC425.40-2.61
Chemring Group PLC465.00-2.62
Halma PLC3,542.00-2.32