BGEO.L
Lion Finance Group PLC LSE · BGEO.L
$11,650.00
+50.00
(+0.43%)
Neutral · +0.72σ
Price alert —
Loading…
Sign in to get a one-time email the moment BGEO.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $11530.00 | $11660.00 | $11470.00 | $11650.00 | 0.0M |
| 2026-07-22 | $11600.00 | $11700.00 | $11500.00 | $11600.00 | 0.0M |
| 2026-07-21 | $11430.00 | $11550.00 | $11180.00 | $11550.00 | 0.0M |
| 2026-07-20 | $11330.00 | $11430.00 | $10960.00 | $11210.00 | 0.0M |
| 2026-07-17 | $11300.00 | $11450.00 | $11100.00 | $11340.00 | 0.0M |
| 2026-07-16 | $11200.00 | $11470.00 | $11200.00 | $11470.00 | 0.0M |
| 2026-07-15 | $11480.00 | $11480.00 | $11290.00 | $11420.00 | 0.1M |
| 2026-07-14 | $11500.00 | $11550.00 | $11180.00 | $11450.00 | 0.0M |
| 2026-07-13 | $11500.00 | $11630.00 | $11440.00 | $11550.00 | 0.1M |
| 2026-07-10 | $11600.00 | $11620.00 | $11460.00 | $11590.00 | 0.0M |
| 2026-07-09 | $11460.00 | $11660.00 | $11380.00 | $11540.00 | 0.0M |
| 2026-07-08 | $11540.00 | $11800.00 | $11280.00 | $11340.00 | 0.1M |
| 2026-07-07 | $11690.00 | $11820.00 | $11520.00 | $11540.00 | 0.2M |
| 2026-07-06 | $11720.00 | $11830.00 | $11660.00 | $11730.00 | 0.0M |
| 2026-07-03 | $11590.00 | $11770.00 | $11490.00 | $11750.00 | 0.1M |
| 2026-07-02 | $11350.00 | $11740.00 | $11260.00 | $11430.00 | 0.1M |
| 2026-07-01 | $11310.00 | $11410.00 | $11050.00 | $11320.00 | 0.1M |
| 2026-06-30 | $11280.00 | $11549.77 | $11220.00 | $11330.00 | 0.1M |
| 2026-06-29 | $10940.00 | $11440.00 | $10810.00 | $11110.00 | 0.2M |
| 2026-06-26 | $10980.00 | $11100.00 | $10640.00 | $10870.00 | 0.0M |
| 2026-06-25 | $10990.00 | $11230.00 | $10990.00 | $11000.00 | 0.0M |
| 2026-06-24 | $11460.00 | $11500.00 | $11020.00 | $11240.00 | 0.0M |
| 2026-06-23 | $11390.00 | $11560.00 | $11210.00 | $11510.00 | 0.1M |
| 2026-06-22 | $11490.00 | $11620.00 | $11390.00 | $11470.00 | 0.1M |
| 2026-06-19 | $11590.00 | $11590.00 | $11360.00 | $11440.00 | 0.2M |
| 2026-06-18 | $11390.00 | $11600.00 | $11310.00 | $11550.00 | 0.1M |
| 2026-06-17 | $11350.00 | $11400.00 | $11230.00 | $11350.00 | 0.1M |
| 2026-06-16 | $11080.00 | $11240.00 | $11070.00 | $11240.00 | 0.1M |
| 2026-06-15 | $11230.00 | $11440.00 | $11050.00 | $11110.00 | 0.0M |
| 2026-06-12 | $10720.00 | $11110.00 | $10610.00 | $11050.00 | 0.0M |
| 2026-06-11 | $10330.00 | $10480.00 | $10290.00 | $10430.00 | 0.0M |
| 2026-06-10 | $10200.00 | $10390.00 | $10090.00 | $10370.00 | 0.1M |
| 2026-06-09 | $10360.00 | $10440.00 | $10110.00 | $10140.00 | 0.1M |
| 2026-06-08 | $10180.00 | $10560.00 | $10150.00 | $10340.00 | 0.0M |
| 2026-06-05 | $10850.00 | $10930.00 | $10550.00 | $10550.00 | 0.1M |
| 2026-06-04 | $10790.00 | $10995.77 | $9830.00 | $10840.00 | 0.0M |
| 2026-06-03 | $10850.00 | $11005.00 | $10690.00 | $10690.00 | 0.1M |
| 2026-06-02 | $11080.00 | $11080.00 | $10850.00 | $10920.00 | 0.1M |
| 2026-06-01 | $11110.00 | $11110.00 | $10850.00 | $10950.00 | 0.1M |
| 2026-05-29 | $11120.00 | $11290.00 | $11060.00 | $11110.00 | 0.1M |
| 2026-05-28 | $10990.00 | $11130.00 | $10770.00 | $11060.00 | 0.0M |
| 2026-05-27 | $11000.00 | $11090.00 | $10820.00 | $11010.00 | 0.1M |
| 2026-05-26 | $10930.00 | $11290.00 | $9790.00 | $10890.00 | 0.2M |
| 2026-05-22 | $10840.00 | $10940.00 | $10490.00 | $10640.00 | 0.0M |
| 2026-05-21 | $10990.00 | $11020.00 | $10830.00 | $10840.00 | 0.1M |
| 2026-05-20 | $10920.00 | $11100.00 | $10700.00 | $11020.00 | 0.1M |
| 2026-05-19 | $11000.00 | $11180.00 | $10840.00 | $10850.00 | 0.1M |
| 2026-05-18 | $10760.00 | $11180.00 | $10690.00 | $11060.00 | 0.1M |
| 2026-05-15 | $10800.00 | $10960.00 | $10700.00 | $10840.00 | 0.2M |
| 2026-05-14 | $10730.00 | $10990.00 | $10730.00 | $10990.00 | 0.0M |
| 2026-05-13 | $10640.00 | $10800.00 | $10630.00 | $10760.00 | 0.1M |
| 2026-05-12 | $10630.00 | $10717.17 | $10480.00 | $10630.00 | 0.1M |
| 2026-05-11 | $10970.00 | $11110.00 | $10809.43 | $10860.00 | 0.1M |
| 2026-05-08 | $11520.00 | $11680.00 | $11000.00 | $11030.00 | 0.1M |
| 2026-05-07 | $11410.00 | $11750.00 | $11270.00 | $11340.00 | 0.1M |
| 2026-05-06 | $11000.00 | $11400.00 | $10930.00 | $11190.00 | 0.1M |
| 2026-05-05 | $10920.00 | $10950.00 | $10570.00 | $10860.00 | 0.1M |
| 2026-05-01 | $10810.00 | $10980.00 | $10488.55 | $10850.00 | 0.0M |
| 2026-04-30 | $10950.00 | $11070.00 | $10801.86 | $11040.00 | 0.0M |
| 2026-04-29 | $10810.00 | $11030.00 | $10810.00 | $10980.00 | 0.0M |
| 2026-04-28 | $10980.00 | $10980.00 | $10750.00 | $10870.00 | 0.1M |
| 2026-04-27 | $11140.00 | $11140.00 | $10910.00 | $10910.00 | 0.0M |
| 2026-04-24 | $11200.00 | $11258.92 | $11000.00 | $11040.00 | 0.1M |
| 2026-04-23 | $11200.00 | $11450.00 | $11000.00 | $11200.00 | 0.0M |
| 2026-04-22 | $11430.00 | $11500.00 | $11210.00 | $11270.00 | 0.1M |
| 2026-04-21 | $11600.00 | $11621.89 | $11350.00 | $11400.00 | 0.1M |
| 2026-04-20 | $11600.00 | $11610.00 | $11330.00 | $11610.00 | 0.1M |
| 2026-04-17 | $11170.00 | $11620.00 | $11170.00 | $11600.00 | 0.2M |
| 2026-04-16 | $11190.00 | $11320.00 | $11110.00 | $11250.00 | 0.1M |
| 2026-04-15 | $11200.00 | $11200.00 | $11020.00 | $11160.00 | 0.1M |
| 2026-04-14 | $11000.00 | $11130.00 | $10900.00 | $11130.00 | 0.1M |
| 2026-04-13 | $10670.00 | $10950.00 | $10590.00 | $10950.00 | 0.1M |
| 2026-04-10 | $10770.00 | $10910.00 | $10560.00 | $10760.00 | 0.1M |
| 2026-04-09 | $10810.00 | $10810.00 | $10630.00 | $10710.00 | 0.1M |
| 2026-04-08 | $10740.00 | $10920.00 | $10350.00 | $10790.00 | 0.1M |
| 2026-04-07 | $9700.00 | $9865.00 | $9645.00 | $9820.00 | 0.1M |
| 2026-04-02 | $9565.00 | $9700.00 | $9350.00 | $9700.00 | 0.1M |
| 2026-04-01 | $9570.00 | $9715.00 | $9470.00 | $9700.00 | 0.5M |
| 2026-03-31 | $9085.00 | $9420.00 | $9085.00 | $9280.00 | 0.1M |
| 2026-03-30 | $9270.00 | $9330.00 | $9140.00 | $9185.00 | 0.1M |
| 2026-03-27 | $9430.00 | $9440.00 | $9160.00 | $9325.00 | 0.1M |
| 2026-03-26 | $9595.00 | $9595.00 | $9300.00 | $9410.00 | 0.1M |
| 2026-03-25 | $9520.00 | $9780.00 | $9475.00 | $9680.00 | 0.1M |
| 2026-03-24 | $9240.00 | $9460.00 | $9160.00 | $9430.00 | 0.1M |
| 2026-03-23 | $9065.00 | $9540.00 | $8970.00 | $9270.00 | 0.2M |
| 2026-03-20 | $9290.00 | $9595.00 | $9110.00 | $9295.00 | 1.2M |
| 2026-03-19 | $9615.00 | $9765.00 | $9085.00 | $9310.00 | 0.2M |
| 2026-03-18 | $9955.00 | $10050.00 | $9805.00 | $9870.00 | 0.1M |
| 2026-03-17 | $9830.00 | $9880.00 | $9594.23 | $9880.00 | 0.2M |
| 2026-03-16 | $9745.00 | $9880.00 | $9620.00 | $9800.00 | 0.1M |
| 2026-03-13 | $9960.00 | $9980.00 | $9725.00 | $9810.00 | 0.1M |
| 2026-03-12 | $10430.00 | $10480.00 | $9960.00 | $9960.00 | 0.1M |
| 2026-03-11 | $10480.00 | $10630.00 | $10370.00 | $10440.00 | 0.1M |
| 2026-03-10 | $10350.00 | $10720.00 | $10350.00 | $10540.00 | 0.1M |
| 2026-03-09 | $10310.00 | $10490.00 | $10160.00 | $10220.00 | 0.2M |
| 2026-03-06 | $10700.00 | $10940.00 | $10410.37 | $10610.00 | 0.1M |
| 2026-03-05 | $11190.00 | $11240.00 | $10780.00 | $10800.00 | 0.1M |
| 2026-03-04 | $10900.00 | $11170.13 | $10750.00 | $11150.00 | 0.1M |
| 2026-03-03 | $11420.00 | $11500.00 | $10690.00 | $11040.00 | 0.1M |
| 2026-03-02 | $11460.00 | $11810.00 | $11460.00 | $11590.00 | 0.1M |
| 2026-02-27 | $11640.00 | $12040.00 | $11430.00 | $11630.00 | 0.1M |
| 2026-02-26 | $11300.00 | $11580.00 | $11110.00 | $11480.00 | 0.1M |
| 2026-02-25 | $10500.00 | $11340.00 | $10490.00 | $11320.00 | 0.2M |
| 2026-02-24 | $10400.00 | $10400.00 | $10070.00 | $10310.00 | 0.1M |
| 2026-02-23 | $10310.00 | $10480.00 | $10230.00 | $10380.00 | 0.1M |
| 2026-02-20 | $10100.00 | $10320.00 | $9995.00 | $10250.00 | 0.1M |
| 2026-02-19 | $10020.00 | $10130.00 | $9790.00 | $10010.00 | 0.0M |
| 2026-02-18 | $9910.00 | $10180.00 | $9910.00 | $10040.00 | 0.1M |
| 2026-02-17 | $9770.00 | $9990.00 | $9770.00 | $9990.00 | 0.0M |
| 2026-02-16 | $9785.00 | $9905.00 | $9685.00 | $9850.00 | 0.0M |
| 2026-02-13 | $9830.00 | $9830.00 | $9520.00 | $9700.00 | 0.1M |
| 2026-02-12 | $9910.00 | $10000.00 | $9680.00 | $9695.00 | 0.0M |
| 2026-02-11 | $9970.00 | $9990.00 | $9720.00 | $9880.00 | 0.0M |
| 2026-02-10 | $10080.00 | $10120.00 | $9875.00 | $9965.00 | 0.0M |
| 2026-02-09 | $9800.00 | $10060.00 | $9800.00 | $10050.00 | 0.0M |
| 2026-02-06 | $10000.00 | $10000.00 | $9725.00 | $9995.00 | 0.0M |
| 2026-02-05 | $9885.00 | $10030.00 | $9760.00 | $9830.00 | 0.1M |
| 2026-02-04 | $10240.00 | $10240.00 | $9900.00 | $9900.00 | 0.1M |
| 2026-02-03 | $10390.00 | $10420.00 | $10100.00 | $10200.00 | 0.2M |
| 2026-02-02 | $10030.00 | $10280.00 | $9885.00 | $10280.00 | 0.1M |
| 2026-01-30 | $10090.00 | $10270.00 | $10040.00 | $10090.00 | 0.0M |
| 2026-01-29 | $9995.00 | $10230.00 | $9835.00 | $10090.00 | 0.4M |
| 2026-01-28 | $10200.00 | $10200.00 | $9835.00 | $9880.00 | 0.3M |
| 2026-01-27 | $9800.00 | $10030.00 | $9740.00 | $9970.00 | 0.2M |
| 2026-01-26 | $9635.00 | $9770.00 | $9580.00 | $9765.00 | 0.2M |