Lion Finance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12,300.00 | 12,320.00 | 11,930.00 | 12,060.00 | 12,060.00 | 72,517 |
| 2026-10-22 | 12,460.00 | 12,525.00 | 12,080.00 | 12,150.00 | 12,150.00 | 73,044 |
| 2026-10-21 | 12,430.00 | 12,700.00 | 12,290.00 | 12,700.00 | 12,700.00 | 61,335 |
| 2026-10-20 | 12,310.00 | 12,490.00 | 12,070.00 | 12,320.00 | 12,320.00 | 57,685 |
| 2026-10-19 | 12,540.00 | 12,540.00 | 12,280.00 | 12,400.00 | 12,400.00 | 42,843 |
| 2026-10-16 | 12,670.00 | 12,720.00 | 12,570.00 | 12,580.00 | 12,580.00 | 52,974 |
| 2026-10-15 | 12,400.00 | 12,650.00 | 12,200.00 | 12,630.00 | 12,630.00 | 89,192 |
| 2026-10-14 | 12,630.00 | 12,690.00 | 12,490.00 | 12,490.00 | 12,490.00 | 157,727 |
| 2026-10-13 | 12,790.00 | 12,890.00 | 12,570.00 | 12,640.00 | 12,640.00 | 48,584 |
| 2026-10-12 | 12,630.00 | 12,790.00 | 12,510.00 | 12,720.00 | 12,720.00 | 89,762 |
| 2026-10-09 | 12,520.00 | 12,540.00 | 12,300.00 | 12,380.00 | 12,380.00 | 106,206 |
| 2026-10-08 | 12,830.00 | 12,830.00 | 12,370.00 | 12,370.00 | 12,370.00 | 73,203 |
| 2026-10-07 | 13,140.00 | 13,270.00 | 12,728.12 | 12,830.00 | 12,830.00 | 52,905 |
| 2026-10-06 | 13,460.00 | 13,560.00 | 13,290.00 | 13,320.00 | 13,320.00 | 92,124 |
| 2026-10-05 | 13,270.00 | 13,450.00 | 13,154.95 | 13,280.00 | 13,280.00 | 60,258 |
| 2026-10-02 | 13,710.00 | 13,710.00 | 13,110.00 | 13,260.00 | 13,260.00 | 84,194 |
| 2026-10-01 | 14,230.00 | 14,371.50 | 13,540.00 | 13,540.00 | 13,540.00 | 112,641 |
| 2026-09-30 | 14,390.00 | 14,600.00 | 14,350.00 | 14,370.00 | 14,370.00 | 180,134 |
| 2026-09-29 | 14,560.00 | 14,750.00 | 14,380.00 | 14,380.00 | 14,380.00 | 51,740 |
| 2026-09-28 | 14,730.00 | 14,820.00 | 14,500.00 | 14,600.00 | 14,600.00 | 57,987 |
| 2026-09-25 | 14,120.00 | 14,580.00 | 14,110.00 | 14,580.00 | 14,580.00 | 79,059 |
| 2026-09-24 | 14,100.00 | 14,242.59 | 13,980.00 | 14,120.00 | 14,120.00 | 223,742 |
| 2026-09-23 | 14,190.00 | 14,190.00 | 14,020.00 | 14,120.00 | 14,120.00 | 42,496 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.8629 GBP |
| 2026-06-25 | 0.8151 GBP |
| 2026-03-26 | 0.7582 GBP |
| 2025-12-18 | 0.7346 GBP |
| 2025-09-25 | 1.3901 GBP |
| 2025-07-03 | 1.5058 GBP |
| 2024-09-26 | 0.9291 GBP |
| 2024-07-04 | 1.3918 GBP |
| 2023-10-05 | 0.9398 GBP |
| 2023-06-29 | 1.7386 GBP |
| 2022-10-06 | 0.5841 GBP |
| 2022-06-30 | 0.6498 GBP |
| 2021-10-21 | 0.3424 GBP |
| 2019-05-30 | 0.7216 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.