Shares Magazine
7,195.00p+75.00 (+1.05%)14 Jul 2025, 16:35
Lion Finance Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 7120.00p | 7345.71p | 6965.00p | 7120.00p | 54,314 |
| Jul 10, 2025 | 7205.00p | 7205.00p | 7040.00p | 7100.00p | 31,939 |
| Jul 9, 2025 | 7105.00p | 7280.00p | 7005.00p | 7040.00p | 49,379 |
| Jul 8, 2025 | 6975.00p | 7115.00p | 6960.00p | 7100.00p | 218,876 |
| Jul 7, 2025 | 7085.00p | 7090.00p | 6945.00p | 6980.00p | 40,268 |
| Jul 4, 2025 | 6985.00p | 7040.00p | 6885.00p | 6985.00p | 198,003 |
| Jul 3, 2025 | 6945.00p | 7045.00p | 6740.00p | 7015.00p | 35,629 |
| Jul 2, 2025 | 7065.00p | 7065.00p | 6865.00p | 6900.00p | 46,495 |
| Jul 1, 2025 | 7015.00p | 7065.00p | 6895.00p | 6920.00p | 50,709 |
| Jun 30, 2025 | 7010.00p | 7095.00p | 6950.00p | 7080.00p | 36,408 |
| Jun 27, 2025 | 6995.00p | 7005.00p | 6855.00p | 6995.00p | 71,142 |
| Jun 26, 2025 | 6895.00p | 6960.00p | 6845.00p | 6930.00p | 40,043 |
| Jun 25, 2025 | 6750.00p | 6820.00p | 6715.00p | 6815.00p | 115,527 |
| Jun 24, 2025 | 6580.00p | 6810.00p | 6570.00p | 6770.00p | 238,458 |
| Jun 23, 2025 | 6675.00p | 6675.00p | 6540.00p | 6540.00p | 86,837 |
| Jun 20, 2025 | 6710.00p | 6710.00p | 6545.00p | 6615.00p | 350,337 |
| Jun 19, 2025 | 6610.00p | 6695.00p | 6530.00p | 6560.00p | 32,656 |
| Jun 18, 2025 | 6555.00p | 6765.00p | 6555.00p | 6640.00p | 25,249 |
| Jun 17, 2025 | 6550.00p | 6645.00p | 6530.00p | 6600.00p | 48,568 |
| Jun 16, 2025 | 6625.00p | 6715.00p | 6550.00p | 6570.00p | 22,555 |
| Jun 13, 2025 | 6945.00p | 6945.00p | 6515.00p | 6605.00p | 23,016 |
| Jun 12, 2025 | 6810.00p | 6810.00p | 6645.00p | 6760.00p | 18,526 |
| Jun 11, 2025 | 6800.00p | 6840.00p | 6705.00p | 6725.00p | 27,763 |
| Jun 10, 2025 | 6990.00p | 6990.00p | 6715.00p | 6740.00p | 35,203 |
| Jun 9, 2025 | 7015.00p | 7015.00p | 6880.00p | 6945.00p | 26,549 |
| Jun 6, 2025 | 6870.00p | 6890.00p | 6720.00p | 6890.00p | 25,807 |
| Jun 5, 2025 | 6875.00p | 6880.00p | 6755.00p | 6865.00p | 41,210 |
| Jun 4, 2025 | 6800.00p | 6870.00p | 6740.00p | 6820.00p | 49,479 |
| Jun 3, 2025 | 6795.00p | 6795.00p | 6604.85p | 6740.00p | 54,846 |
| Jun 2, 2025 | 6655.00p | 6720.00p | 6585.00p | 6670.00p | 23,821 |
| May 30, 2025 | 6600.00p | 6785.00p | 6600.00p | 6680.00p | 95,117 |
| May 29, 2025 | 6515.00p | 6685.00p | 6515.00p | 6600.00p | 29,253 |
| May 28, 2025 | 6715.00p | 6790.00p | 6515.00p | 6545.00p | 98,347 |
| May 27, 2025 | 6760.00p | 6805.00p | 6500.00p | 6710.00p | 44,034 |
| May 23, 2025 | 6610.00p | 6780.00p | 6480.00p | 6685.00p | 65,384 |
| May 22, 2025 | 6645.00p | 6730.00p | 6375.00p | 6630.00p | 69,217 |
| May 21, 2025 | 6595.00p | 6595.00p | 6435.00p | 6495.00p | 133,797 |
| May 20, 2025 | 6425.00p | 6610.00p | 6330.00p | 6475.00p | 98,587 |
| May 19, 2025 | 6400.00p | 6505.00p | 6355.00p | 6415.00p | 56,138 |
| May 16, 2025 | 6145.00p | 6425.00p | 6103.75p | 6365.00p | 130,074 |
| May 15, 2025 | 6610.00p | 6819.59p | 6035.00p | 6170.00p | 140,053 |
| May 14, 2025 | 6685.00p | 6795.00p | 6675.00p | 6750.00p | 67,627 |
| May 13, 2025 | 6660.00p | 6735.00p | 6615.00p | 6710.00p | 73,970 |
| May 12, 2025 | 6535.00p | 6650.00p | 6515.00p | 6640.00p | 181,181 |
| May 9, 2025 | 6395.00p | 6555.00p | 6275.00p | 6535.00p | 63,434 |
| May 8, 2025 | 6460.00p | 6460.00p | 6100.00p | 6305.00p | 69,155 |
| May 7, 2025 | 6105.00p | 6355.00p | 6105.00p | 6335.00p | 60,376 |
| May 6, 2025 | 6030.00p | 6325.00p | 5945.00p | 6325.00p | 60,081 |
| May 2, 2025 | 6065.00p | 6265.00p | 5940.00p | 6065.00p | 81,780 |
| May 1, 2025 | 6040.00p | 6210.00p | 6000.00p | 6205.00p | 72,418 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Dowlais Group PLC | 71.30 | 3.71 |
| Qinetiq Group PLC | 505.00 | 3.36 |
| Just Group PLC | 129.00 | 3.20 |
| Asos PLC | 325.73 | 3.08 |
| Elementis PLC | 172.00 | 2.99 |
| Hochschild Mining PLC | 288.60 | 2.85 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
| Future PLC | 721.00 | -1.97 |