Shares Magazine
5,545.00p+165.00 (+3.07%)22 Apr 2025, 17:16
Lion Finance Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 5415.00p | 5465.00p | 5300.00p | 5380.00p | 24,149 |
| Apr 16, 2025 | 5465.00p | 5495.00p | 5385.00p | 5415.00p | 134,399 |
| Apr 15, 2025 | 5350.00p | 5520.00p | 5350.00p | 5480.00p | 25,140 |
| Apr 14, 2025 | 5250.00p | 5415.00p | 5215.00p | 5380.00p | 26,130 |
| Apr 11, 2025 | 5230.00p | 5310.00p | 5045.00p | 5185.00p | 45,949 |
| Apr 10, 2025 | 5310.00p | 5455.00p | 5174.66p | 5230.00p | 124,164 |
| Apr 9, 2025 | 4860.00p | 4972.00p | 4746.00p | 4888.00p | 52,242 |
| Apr 8, 2025 | 4818.00p | 5070.00p | 4730.00p | 4988.00p | 90,221 |
| Apr 7, 2025 | 4662.00p | 4916.00p | 4454.41p | 4744.00p | 96,110 |
| Apr 4, 2025 | 5330.00p | 5420.00p | 4764.00p | 4856.00p | 96,731 |
| Apr 3, 2025 | 5480.00p | 5520.00p | 5290.00p | 5290.00p | 63,600 |
| Apr 2, 2025 | 5465.00p | 5540.00p | 5415.00p | 5535.00p | 27,131 |
| Apr 1, 2025 | 5460.00p | 5600.00p | 5415.00p | 5490.00p | 25,193 |
| Mar 31, 2025 | 5520.00p | 5550.00p | 5410.00p | 5460.00p | 63,974 |
| Mar 28, 2025 | 5600.00p | 5660.00p | 5510.00p | 5560.00p | 75,518 |
| Mar 27, 2025 | 5680.00p | 5790.00p | 5600.00p | 5600.00p | 31,835 |
| Mar 26, 2025 | 5750.00p | 5830.00p | 5680.00p | 5720.00p | 71,490 |
| Mar 25, 2025 | 5680.00p | 5760.00p | 5530.00p | 5710.00p | 69,845 |
| Mar 24, 2025 | 5730.00p | 5770.00p | 5640.00p | 5650.00p | 28,893 |
| Mar 21, 2025 | 5680.00p | 5720.00p | 5600.00p | 5690.00p | 143,264 |
| Mar 20, 2025 | 5610.00p | 5800.00p | 5610.00p | 5700.00p | 98,686 |
| Mar 19, 2025 | 5740.00p | 5770.00p | 5690.00p | 5730.00p | 89,690 |
| Mar 18, 2025 | 5480.00p | 5760.00p | 5450.00p | 5760.00p | 41,408 |
| Mar 17, 2025 | 5470.00p | 5670.00p | 5460.00p | 5480.00p | 22,597 |
| Mar 14, 2025 | 5360.00p | 5630.00p | 5310.00p | 5630.00p | 42,933 |
| Mar 13, 2025 | 5320.00p | 5490.00p | 5280.00p | 5360.00p | 69,861 |
| Mar 12, 2025 | 5290.00p | 5460.00p | 5160.00p | 5340.00p | 64,984 |
| Mar 11, 2025 | 5300.00p | 5300.00p | 5110.00p | 5180.00p | 38,663 |
| Mar 10, 2025 | 5340.00p | 5440.00p | 5270.00p | 5280.00p | 65,627 |
| Mar 7, 2025 | 5450.00p | 5480.00p | 5344.40p | 5440.00p | 32,320 |
| Mar 6, 2025 | 5400.00p | 5490.00p | 5260.00p | 5470.00p | 55,193 |
| Mar 5, 2025 | 5200.00p | 5420.00p | 5150.00p | 5360.00p | 72,506 |
| Mar 4, 2025 | 5270.00p | 5300.00p | 5050.00p | 5130.00p | 125,541 |
| Mar 3, 2025 | 5350.00p | 5450.00p | 5300.00p | 5330.00p | 36,752 |
| Feb 28, 2025 | 5320.00p | 5400.00p | 5280.00p | 5290.00p | 91,547 |
| Feb 27, 2025 | 5540.00p | 5590.00p | 5360.00p | 5390.00p | 39,105 |
| Feb 26, 2025 | 5430.00p | 5600.00p | 5340.00p | 5590.00p | 61,826 |
| Feb 25, 2025 | 5490.00p | 5930.00p | 5330.00p | 5420.00p | 130,296 |
| Feb 24, 2025 | 5320.00p | 5450.00p | 5240.00p | 5310.00p | 142,788 |
| Feb 21, 2025 | 5180.00p | 5380.00p | 5180.00p | 5330.00p | 123,998 |
| Feb 20, 2025 | 5260.00p | 5300.00p | 5160.00p | 5170.00p | 25,896 |
| Feb 19, 2025 | 5160.00p | 5310.00p | 5160.00p | 5170.00p | 47,561 |
| Feb 18, 2025 | 5230.00p | 5290.00p | 5200.00p | 5280.00p | 22,530 |
| Feb 17, 2025 | 5090.00p | 5289.94p | 5090.00p | 5240.00p | 14,729 |
| Feb 14, 2025 | 5190.00p | 5260.00p | 5110.00p | 5210.00p | 25,382 |
| Feb 13, 2025 | 5200.00p | 5220.00p | 5010.00p | 5140.00p | 46,838 |
| Feb 12, 2025 | 4980.00p | 5330.00p | 4955.00p | 5170.00p | 88,802 |
| Feb 11, 2025 | 4865.00p | 4990.00p | 4850.00p | 4980.00p | 106,122 |
| Feb 10, 2025 | 4830.00p | 4916.15p | 4785.00p | 4885.00p | 20,467 |
| Feb 7, 2025 | 4780.00p | 4845.00p | 4755.00p | 4815.00p | 42,733 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |