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
10th Jul 2026 (Fri) 0.29 0.29 0.2371 0.2677 209,550
9th Jul 2026 (Thu) 0.4101 0.475 0.3292 0.358 6,408,285
8th Jul 2026 (Wed) 0.3234 0.3234 0.2952 0.3154 9,277
7th Jul 2026 (Tue) 0.3304 0.3402 0.326 0.3374 3,012
6th Jul 2026 (Mon) 0.329 0.33 0.2984 0.334 5,644
3rd Jul 2026 (Fri) 0.351 0.351 0.3262 0.3262 0
2nd Jul 2026 (Thu) 0.351 0.352 0.3196 0.3262 13,764
1st Jul 2026 (Wed) 0.3555 0.3939 0.3451 0.352 47,458
30th Jun 2026 (Tue) 0.3368 0.3438 0.3299 0.3338 8,612
29th Jun 2026 (Mon) 0.352 0.362 0.2999 0.3165 60,276
26th Jun 2026 (Fri) 0.3865 0.3904 0.358 0.3781 29,105
25th Jun 2026 (Thu) 0.4753 0.4839 0.371 0.398 52,692
24th Jun 2026 (Wed) 0.5629 0.5629 0.4602 0.4599 49,430
23rd Jun 2026 (Tue) 0.60 0.6198 0.565 0.5797 9,138
22nd Jun 2026 (Mon) 0.5928 0.649 0.5794 0.623 32,803
19th Jun 2026 (Fri) 0.6516 0.6643 0.5801 0.6196 84,486
18th Jun 2026 (Thu) 0.6516 0.6643 0.5801 0.6196 84,486
17th Jun 2026 (Wed) 0.5465 0.5947 0.5445 0.598 10,921
16th Jun 2026 (Tue) 0.5495 0.5584 0.517 0.564 18,416
15th Jun 2026 (Mon) 0.517 0.6309 0.517 0.5655 54,824
12th Jun 2026 (Fri) 0.69 0.69 0.485 0.54 72,882
11th Jun 2026 (Thu) 0.6321 0.7877 0.607 0.71 802,209
10th Jun 2026 (Wed) 0.7493 0.775 0.6741 0.7006 31,605
9th Jun 2026 (Tue) 0.8012 0.854 0.67 0.7232 47,570
8th Jun 2026 (Mon) 0.7396 0.80 0.7252 0.798 32,839
5th Jun 2026 (Fri) 0.7841 0.785 0.7202 0.7463 18,192
4th Jun 2026 (Thu) 0.8258 0.8399 0.7801 0.8199 16,349
3rd Jun 2026 (Wed) 0.86 0.91 0.8101 0.85 14,843
2nd Jun 2026 (Tue) 0.9543 1.00 0.9117 0.95 33,610
1st Jun 2026 (Mon) 0.9314 1.05 0.92 1.03 35,829
29th May 2026 (Fri) 0.935 0.9963 0.9208 0.9589 26,870
28th May 2026 (Thu) 0.87 1.08 0.841 1.01 165,552
27th May 2026 (Wed) 0.9818 1.17 0.84 0.9753 4,319,714
26th May 2026 (Tue) 0.815 0.8382 0.7709 0.80 23,993
25th May 2026 (Mon) 0.7953 0.83 0.7953 0.8021 8,107
22nd May 2026 (Fri) 0.7953 0.83 0.7953 0.8021 8,107
21st May 2026 (Thu) 0.7664 0.87 0.7434 0.824 1,075,242
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
FTSE 100 Latest
Value10,497.29
Change24.84