Lion Finance Group PLC - BGEO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,100	10,250	10,250	10,320	10,010	60,682
February 19, 2026	10,020	10,010	10,010	10,130	9,935	31,886
February 18, 2026	9,910	10,040	10,040	10,180	9,910	74,758
February 17, 2026	9,770	9,990	9,990	9,990	9,770	41,584
February 16, 2026	9,785	9,850	9,850	9,905	9,690	47,981
February 13, 2026	9,830	9,700	9,700	9,830	9,520	62,415
February 12, 2026	9,990	9,695	9,695	9,990	9,680	45,009
February 11, 2026	9,970	9,880	9,880	9,990	9,720	47,483
February 10, 2026	10,080	9,965	9,965	10,120	9,875	29,981
February 09, 2026	9,800	10,050	10,050	10,060	9,800	48,856
February 06, 2026	10,000	9,995	9,995	10,000	9,725	34,146
February 05, 2026	9,885	9,830	9,830	10,030	9,760	62,945
February 04, 2026	10,240	9,900	9,900	10,240	9,900	59,873
February 03, 2026	10,390	10,200	10,200	10,420	10,100	206,697
February 02, 2026	10,030	10,280	10,280	10,280	9,885	127,344
January 30, 2026	10,090	10,090	10,090	10,260	10,020	48,096
January 29, 2026	9,995	10,090	10,090	10,230	9,835	379,540
January 28, 2026	10,200	9,880	9,880	10,200	9,835	297,968
January 27, 2026	9,800	9,970	9,970	10,020	9,740	174,428
January 26, 2026	9,635	9,765	9,765	9,770	9,580	155,157
January 23, 2026	9,780	9,645	9,645	9,792.5	9,595	21,481
January 22, 2026	9,505	9,785	9,785	9,875	9,420	57,051
January 21, 2026	9,605	9,375	9,375	9,645	9,285	183,920
January 20, 2026	9,535	9,520	9,520	9,580	9,445	25,783
January 19, 2026	9,570	9,600	9,600	9,690	9,445	21,422
January 16, 2026	9,325	9,640	9,640	9,670	9,325	43,749
January 15, 2026	9,490	9,530	9,530	9,695	9,475	39,244
January 14, 2026	9,400	9,525	9,525	9,570	9,300	58,353
January 13, 2026	9,290	9,350	9,350	9,405	9,187.5	67,307
January 12, 2026	9,185	9,260	9,260	9,325	9,075	46,720
January 09, 2026	9,150	9,190	9,190	9,270	9,115	58,302
January 08, 2026	9,150	9,180	9,180	9,190	9,030	71,013
January 07, 2026	9,150	9,105	9,105	9,150	9,040	52,695
January 06, 2026	8,950	9,145	9,145	9,145	8,950	85,155
January 05, 2026	9,265	9,015	9,015	9,320	8,880	285,654
January 02, 2026	9,300	9,215	9,215	9,370	9,215	166,891
December 31, 2025	9,400	9,300	9,300	9,400	9,245	130,863
December 30, 2025	9,150	9,305	9,305	9,330	9,150	57,690
December 29, 2025	9,135	9,210	9,210	9,295	9,070	48,341
December 24, 2025	9,165	9,115	9,115	9,225	9,115	7,976
December 23, 2025	9,195	9,165	9,165	9,220	9,085	86,173
December 22, 2025	9,205	9,185	9,185	9,260	9,135	43,776
December 19, 2025	9,005	9,250	9,250	9,250	8,840	162,100
December 18, 2025	9,235	9,210	9,210	9,260	9,155	300,390
December 17, 2025	9,210	9,260	9,186.61	9,315	9,170	76,206
December 16, 2025	9,310	9,210	9,137.01	9,310	9,105	82,133
December 15, 2025	9,300	9,295	9,221.34	9,324	9,130	39,845
December 12, 2025	9,265	9,150	9,150	9,345	9,085	70,040
December 11, 2025	9,340	9,260	9,260	9,340	9,130	40,264
December 10, 2025	9,490	9,340	9,340	9,490	9,170	74,657
December 09, 2025	9,500	9,335	9,335	9,500	9,200	212,430
December 08, 2025	9,340	9,400	9,400	9,415	9,200	29,105
December 05, 2025	9,250	9,170	9,170	9,462.98	9,170	40,707
December 04, 2025	9,070	9,225	9,225	9,245	9,020	43,879
December 03, 2025	9,105	9,070	9,070	9,140	8,940	98,532
December 02, 2025	8,965	9,155	9,155	9,155	8,920	43,861
December 01, 2025	8,905	8,965	8,965	8,965	8,805	18,412
November 28, 2025	8,855	8,960	8,960	8,960	8,820	30,348
November 27, 2025	8,705	8,850	8,850	8,865	8,455	22,377
November 26, 2025	8,590	8,720	8,720	8,720	8,484.39	50,824

Lion Finance Group PLC (BGEO.L) LSE