1. Share Prices

  2. Lion Finance Group PLC (BGEO)

7,820.00p+160.00 (+2.08%)07 Aug 2025, 16:49
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
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
Jun 27, 20256995.00p7005.00p6855.00p6995.00p71,142
Jun 26, 20256895.00p6960.00p6845.00p6930.00p40,043
Jun 25, 20256750.00p6820.00p6715.00p6815.00p115,527
Jun 24, 20256580.00p6810.00p6570.00p6770.00p238,458
Jun 23, 20256675.00p6675.00p6540.00p6540.00p86,837
Jun 20, 20256710.00p6710.00p6545.00p6615.00p350,337
Jun 19, 20256610.00p6695.00p6530.00p6560.00p32,656
Jun 18, 20256555.00p6765.00p6555.00p6640.00p25,249
Jun 17, 20256550.00p6645.00p6530.00p6600.00p48,568
Jun 16, 20256625.00p6715.00p6550.00p6570.00p22,555
Jun 13, 20256945.00p6945.00p6515.00p6605.00p23,016
Jun 12, 20256810.00p6810.00p6645.00p6760.00p18,526
Jun 11, 20256800.00p6840.00p6705.00p6725.00p27,763
Jun 10, 20256990.00p6990.00p6715.00p6740.00p35,203
Jun 9, 20257015.00p7015.00p6880.00p6945.00p26,549
Jun 6, 20256870.00p6890.00p6720.00p6890.00p25,807
Jun 5, 20256875.00p6880.00p6755.00p6865.00p41,210
Jun 4, 20256800.00p6870.00p6740.00p6820.00p49,479
Jun 3, 20256795.00p6795.00p6604.85p6740.00p54,846
Jun 2, 20256655.00p6720.00p6585.00p6670.00p23,821
May 30, 20256600.00p6785.00p6600.00p6680.00p95,117
May 29, 20256515.00p6685.00p6515.00p6600.00p29,253
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC378.007.88
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Coca-Cola Hbc AG3,804.004.16

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,751.13-7.05
Babcock International Group PLC952.50-5.32
Bae Systems PLC1,762.50-5.14
Man Group PLC159.30-3.98
Bt Group PLC205.10-3.30