Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lion Group Hold (LGHL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.83 0.849 0.8022 0.8182 3,111
19th May 2026 (Tue) 0.8025 0.879 0.8025 0.819 3,371
18th May 2026 (Mon) 0.815 0.819 0.75 0.8038 14,269
15th May 2026 (Fri) 0.855 0.88 0.81 0.8022 8,084
14th May 2026 (Thu) 0.78 1.01 0.78 0.94 66,253
13th May 2026 (Wed) 0.71 0.787 0.7001 0.759 11,085
12th May 2026 (Tue) 0.6934 0.6934 0.6595 0.689 6,753
11th May 2026 (Mon) 0.755 0.7596 0.6801 0.7005 15,169
8th May 2026 (Fri) 0.7537 0.7549 0.72 0.7459 4,871
7th May 2026 (Thu) 0.7878 0.7967 0.75 0.783 7,550
6th May 2026 (Wed) 0.7858 0.8012 0.7702 0.7896 9,082
5th May 2026 (Tue) 0.8148 0.835 0.7956 0.81 9,488
4th May 2026 (Mon) 0.829 0.8417 0.8001 0.8282 25,729
1st May 2026 (Fri) 0.79 0.8469 0.789 0.791 8,448
30th Apr 2026 (Thu) 0.8699 0.87 0.7702 0.847 32,427
29th Apr 2026 (Wed) 0.9122 0.932 0.8766 0.8624 10,266
28th Apr 2026 (Tue) 0.87 0.9255 0.87 0.8708 11,700
27th Apr 2026 (Mon) 0.9517 0.981 0.8927 0.9227 11,618
24th Apr 2026 (Fri) 0.881 1.10 0.86 1.06 33,446
23rd Apr 2026 (Thu) 0.8462 0.9391 0.8393 0.945 15,393
22nd Apr 2026 (Wed) 0.84 0.864 0.808 0.8558 14,709
21st Apr 2026 (Tue) 0.86 0.86 0.8215 0.8394 4,185
20th Apr 2026 (Mon) 0.8767 0.8783 0.8512 0.8782 7,404
17th Apr 2026 (Fri) 0.8799 0.89 0.8356 0.8625 5,243
16th Apr 2026 (Thu) 0.9164 0.932 0.8212 0.8265 6,360
15th Apr 2026 (Wed) 0.8706 0.934 0.86 0.8918 17,193
14th Apr 2026 (Tue) 0.8773 0.95 0.8503 0.93 4,846
13th Apr 2026 (Mon) 0.85 0.8989 0.8175 0.8584 22,174
10th Apr 2026 (Fri) 0.88 0.9313 0.835 0.8365 15,378
9th Apr 2026 (Thu) 0.9432 0.9455 0.881 0.8742 10,906
8th Apr 2026 (Wed) 0.985 1.03 0.8604 0.8849 41,134
7th Apr 2026 (Tue) 0.8101 0.985 0.8101 0.88 38,809
6th Apr 2026 (Mon) 0.839 1.16 0.83 0.944 233,909
3rd Apr 2026 (Fri) 0.8464 0.8464 0.811 0.81 5,974
2nd Apr 2026 (Thu) 0.8464 0.8464 0.811 0.81 5,974
1st Apr 2026 (Wed) 0.9228 0.9656 0.888 0.9068 2,637
31st Mar 2026 (Tue) 0.8568 0.949 0.8568 0.8801 4,271
30th Mar 2026 (Mon) 0.838 0.8383 0.8001 0.837 2,309
27th Mar 2026 (Fri) 0.8703 0.924 0.786 0.80 8,530
26th Mar 2026 (Thu) 0.91 0.9322 0.88 0.8801 3,715
25th Mar 2026 (Wed) 0.9702 1.01 0.8801 0.882 5,131
24th Mar 2026 (Tue) 0.98 1.10 0.9471 0.9702 6,926
23rd Mar 2026 (Mon) 0.9889 1.00 0.8508 0.8918 3,378
FTSE 100 Latest
Value10,443.47
Change11.13