Lion Finance Group PLC (BGEO.L) LSE

9,700.00

+0(+0.00%)

Updated at April 02 05:07PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	9,565	9,700	9,700	9,700	9,350	115,091
April 01, 2026	9,570	9,700	9,700	9,715	9,470	104,462
March 31, 2026	9,085	9,280	9,280	9,420	9,085	82,297
March 30, 2026	9,270	9,185	9,185	9,330	9,140	65,743
March 27, 2026	9,430	9,325	9,325	9,440	9,160	72,317
March 26, 2026	9,595	9,410	9,410	9,595	9,300	51,293
March 25, 2026	9,520	9,680	9,680	9,780	9,475	78,124
March 24, 2026	9,240	9,430	9,430	9,460	9,160	59,007
March 23, 2026	9,065	9,270	9,270	9,540	8,970	191,777
March 20, 2026	9,290	9,295	9,295	9,595	9,110	897,721
March 19, 2026	9,615	9,310	9,310	9,765	9,085	153,007
March 18, 2026	9,955	9,870	9,870	10,050	9,805	52,298
March 17, 2026	9,830	9,880	9,880	9,880	9,594.23	67,890
March 16, 2026	9,745	9,800	9,800	9,880	9,620	69,662
March 13, 2026	9,960	9,810	9,810	9,980	9,725	82,670
March 12, 2026	10,430	9,960	9,960	10,470	9,960	66,135
March 11, 2026	10,480	10,440	10,440	10,630	10,370	60,347
March 10, 2026	10,350	10,540	10,540	10,720	10,350	66,062
March 09, 2026	10,310	10,220	10,220	10,490	10,160	78,684
March 06, 2026	10,700	10,610	10,610	10,940	10,410.37	51,804
March 05, 2026	11,190	10,800	10,800	11,240	10,780	147,928
March 04, 2026	10,900	11,150	11,150	11,170.13	10,750	75,161
March 03, 2026	11,420	11,040	11,040	11,500	10,690	87,775
March 02, 2026	11,460	11,590	11,590	11,830	11,210.15	118,413
February 27, 2026	11,640	11,630	11,630	12,040	11,430	101,623
February 26, 2026	11,300	11,480	11,480	11,580	11,110	104,084
February 25, 2026	10,500	11,320	11,320	11,340	10,490	157,723
February 24, 2026	10,400	10,310	10,310	10,400	10,090	149,479
February 23, 2026	10,310	10,380	10,380	10,460	10,230	72,732
February 20, 2026	10,100	10,250	0	10,320	10,010	60,682
February 19, 2026	10,020	10,010	0	10,130	9,935	31,886
February 18, 2026	9,910	10,040	0	10,180	9,910	74,758
February 17, 2026	9,770	9,990	0	9,990	9,770	41,584
February 16, 2026	9,785	9,850	0	9,905	9,690	47,981
February 13, 2026	9,830	9,700	0	9,830	9,520	62,415
February 12, 2026	9,990	9,695	0	9,990	9,680	48,330
February 11, 2026	9,970	9,880	0	9,990	9,720	47,483
February 10, 2026	10,080	9,965	0	10,120	9,875	29,981
February 09, 2026	9,800	10,050	0	10,060	9,800	48,856
February 06, 2026	10,000	9,995	0	10,000	9,725	34,146
February 05, 2026	9,885	9,830	0	10,030	9,760	62,945
February 04, 2026	10,240	9,900	0	10,240	9,900	59,873
February 03, 2026	10,390	10,200	0	10,420	10,100	206,697
February 02, 2026	10,030	10,280	0	10,280	9,885	127,344
January 30, 2026	10,090	10,090	0	10,260	10,020	48,128
January 29, 2026	9,995	10,090	0	10,230	9,835	379,540
January 28, 2026	10,200	9,880	0	10,200	9,835	297,968
January 27, 2026	9,800	9,970	0	10,020	9,740	174,446
January 26, 2026	9,635	9,765	0	9,770	9,580	155,157
January 23, 2026	9,780	9,645	0	9,792.5	9,595	21,481
January 22, 2026	9,505	9,785	0	9,875	9,420	57,093
January 21, 2026	9,605	9,375	0	9,645	9,285	183,920
January 20, 2026	9,535	9,520	0	9,580	9,445	25,796
January 19, 2026	9,570	9,600	0	9,690	9,445	21,422
January 16, 2026	9,325	9,640	0	9,670	9,325	43,763
January 15, 2026	9,490	9,530	0	9,695	9,475	49,496
January 14, 2026	9,400	9,565	0	9,570	9,300	93,401
January 13, 2026	9,290	9,350	0	9,405	9,187.5	67,323
January 12, 2026	9,185	9,260	0	9,325	9,075	46,720
January 09, 2026	9,150	9,190	0	9,270	9,115	58,485