London Finance & Investment Group (LFI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. London Finance & Investment Group

Date Open High Low Close* Volume
08/05/2025 85.00p 70.00p 70.00p 70.00p 0
07/05/2025 85.00p 70.00p 70.00p 70.00p 0
06/05/2025 85.00p 70.00p 70.00p 70.00p 0
02/05/2025 85.00p 70.00p 70.00p 70.00p 0
01/05/2025 85.00p 70.00p 70.00p 70.00p 0
30/04/2025 85.00p 88.00p 70.00p 70.00p 3970
29/04/2025 85.00p 107.00p 85.00p 85.00p 17117
28/04/2025 85.00p 105.00p 62.00p 85.00p 19760
25/04/2025 75.00p 105.00p 75.00p 84.00p 25990
24/04/2025 75.00p 89.90p 70.55p 85.00p 37966
23/04/2025 74.50p 88.00p 61.60p 75.00p 36274
22/04/2025 66.00p 87.00p 66.00p 74.50p 613
17/04/2025 66.00p 72.00p 66.00p 66.00p 1368
16/04/2025 66.00p 66.00p 66.00p 66.00p 0
15/04/2025 66.00p 66.00p 61.60p 66.00p 443
14/04/2025 66.00p 71.00p 66.00p 66.00p 1408
11/04/2025 66.00p 71.90p 66.00p 66.00p 4600
10/04/2025 66.00p 66.00p 66.00p 66.00p 0
09/04/2025 64.50p 71.90p 64.50p 64.50p 417
08/04/2025 64.50p 72.00p 59.51p 64.50p 886
07/04/2025 64.50p 67.00p 64.50p 64.50p 0
04/04/2025 68.00p 68.00p 62.00p 64.50p 0
03/04/2025 68.00p 69.50p 68.00p 68.00p 0
02/04/2025 69.50p 75.00p 69.50p 69.50p 4
01/04/2025 69.50p 75.00p 64.00p 69.50p 53
31/03/2025 69.50p 69.50p 69.50p 69.50p 0
28/03/2025 62.50p 70.00p 62.50p 69.50p 112
27/03/2025 62.50p 65.00p 62.50p 62.50p 0
26/03/2025 63.00p 69.00p 58.15p 62.50p 42760
25/03/2025 65.00p 69.00p 61.68p 63.00p 35492
24/03/2025 65.00p 66.67p 65.00p 65.00p 0
21/03/2025 64.50p 70.00p 60.00p 65.00p 17261
20/03/2025 64.50p 64.50p 60.00p 64.50p 9000
19/03/2025 64.50p 69.00p 61.66p 64.50p 3014
18/03/2025 65.00p 70.00p 61.55p 64.50p 30651
17/03/2025 65.00p 65.00p 61.55p 65.00p 164
14/03/2025 65.00p 70.00p 65.00p 65.00p 10002
13/03/2025 65.00p 67.00p 65.00p 65.00p 37425
12/03/2025 67.50p 68.00p 64.00p 64.00p 17461
11/03/2025 67.00p 70.00p 67.00p 67.50p 10123
10/03/2025 67.00p 70.50p 67.00p 67.00p 469
07/03/2025 67.00p 67.00p 65.00p 65.00p 19616
06/03/2025 67.00p 67.00p 65.10p 67.00p 1296
05/03/2025 67.00p 67.00p 67.00p 67.00p 0
04/03/2025 67.50p 69.00p 65.00p 67.00p 961
03/03/2025 67.00p 68.00p 65.55p 67.50p 16764
28/02/2025 67.00p 68.00p 67.00p 67.00p 22310
27/02/2025 67.50p 70.00p 65.00p 67.00p 3614
26/02/2025 67.50p 68.33p 67.50p 67.50p 0
25/02/2025 67.50p 70.00p 65.55p 67.50p 21381
24/02/2025 67.50p 68.00p 67.50p 67.50p 2
21/02/2025 67.50p 68.33p 67.50p 67.50p 0
20/02/2025 67.50p 68.00p 67.50p 68.00p 6
19/02/2025 67.50p 68.33p 67.50p 67.50p 0
18/02/2025 67.50p 67.50p 59.00p 67.50p 4
17/02/2025 67.50p 67.50p 67.50p 67.50p 0
14/02/2025 67.50p 67.50p 67.50p 67.50p 0
13/02/2025 67.50p 67.50p 67.50p 67.50p 0
12/02/2025 67.50p 67.50p 65.00p 67.50p 7
11/02/2025 67.50p 67.50p 65.00p 67.50p 4
10/02/2025 67.50p 67.50p 67.50p 67.50p 0
07/02/2025 67.50p 69.70p 67.50p 67.50p 269
06/02/2025 67.50p 67.50p 65.10p 67.50p 416
05/02/2025 67.50p 67.50p 67.50p 67.50p 0
04/02/2025 67.50p 70.00p 67.50p 67.50p 1
03/02/2025 67.50p 67.50p 67.50p 67.50p 0
31/01/2025 67.50p 69.70p 67.50p 67.50p 100
30/01/2025 67.50p 67.50p 67.50p 67.50p 0
29/01/2025 67.50p 67.50p 66.00p 67.50p 97
28/01/2025 70.00p 75.00p 65.00p 67.50p 10805
27/01/2025 70.00p 70.00p 65.10p 70.00p 2400
24/01/2025 70.00p 70.00p 70.00p 70.00p 0
23/01/2025 70.00p 70.00p 65.10p 70.00p 540
22/01/2025 70.00p 70.00p 70.00p 70.00p 0
21/01/2025 70.00p 70.00p 70.00p 70.00p 0
20/01/2025 70.00p 75.00p 70.00p 70.00p 296
17/01/2025 70.00p 70.00p 65.10p 70.00p 10071
16/01/2025 70.00p 70.00p 70.00p 70.00p 0
15/01/2025 70.00p 70.00p 65.10p 70.00p 1200
14/01/2025 70.00p 75.00p 70.00p 70.00p 12
13/01/2025 70.00p 73.33p 70.00p 70.00p 523
10/01/2025 70.00p 70.00p 70.00p 70.00p 0
09/01/2025 70.00p 70.00p 70.00p 70.00p 0
08/01/2025 70.00p 75.00p 65.00p 70.00p 13752
07/01/2025 74.00p 74.00p 70.00p 70.00p 0
06/01/2025 72.50p 79.00p 72.50p 74.00p 10071
03/01/2025 72.50p 72.50p 66.00p 72.50p 107
02/01/2025 70.00p 71.67p 70.00p 70.00p 0
31/12/2024 70.00p 71.67p 70.00p 70.00p 0
30/12/2024 70.00p 75.00p 65.00p 70.00p 49
27/12/2024 68.50p 72.00p 68.50p 70.00p 174
24/12/2024 68.50p 72.00p 65.00p 68.50p 30
23/12/2024 68.50p 68.50p 68.50p 68.50p 0
20/12/2024 68.50p 72.00p 68.50p 68.50p 1376
19/12/2024 66.50p 72.00p 64.10p 68.50p 1729
18/12/2024 66.50p 70.00p 63.00p 66.50p 362
17/12/2024 61.00p 61.00p 58.20p 61.00p 2000
16/12/2024 61.00p 61.00p 58.00p 61.00p 50
13/12/2024 61.00p 61.00p 61.00p 61.00p 0
12/12/2024 61.00p 61.00p 61.00p 61.00p 0
11/12/2024 61.00p 61.00p 61.00p 61.00p 0
10/12/2024 61.00p 61.00p 61.00p 61.00p 0
09/12/2024 61.00p 61.00p 58.00p 61.00p 103
06/12/2024 61.00p 61.00p 58.00p 61.00p 55
05/12/2024 61.00p 61.00p 61.00p 61.00p 0
04/12/2024 58.50p 64.00p 55.00p 61.00p 11607
03/12/2024 64.50p 65.00p 55.00p 58.50p 30349
02/12/2024 62.50p 65.00p 60.00p 64.50p 11171
29/11/2024 62.50p 62.50p 62.50p 62.50p 0
28/11/2024 59.00p 65.00p 59.00p 62.50p 5001
27/11/2024 59.00p 59.00p 57.00p 59.00p 1
26/11/2024 58.00p 59.90p 58.00p 59.00p 5000
25/11/2024 58.00p 58.00p 58.00p 58.00p 0
22/11/2024 58.00p 58.00p 58.00p 58.00p 0
21/11/2024 58.00p 58.00p 58.00p 58.00p 0
20/11/2024 58.00p 60.00p 58.00p 58.00p 50
19/11/2024 58.00p 61.00p 58.00p 61.00p 52
18/11/2024 58.00p 58.00p 56.00p 58.00p 2000
15/11/2024 58.50p 58.50p 56.00p 58.00p 3457
14/11/2024 58.50p 61.00p 58.50p 61.00p 387
13/11/2024 58.50p 58.50p 58.50p 58.50p 0
12/11/2024 58.50p 61.00p 58.50p 58.50p 52
11/11/2024 58.50p 58.50p 56.00p 58.50p 3434
08/11/2024 58.50p 59.33p 58.50p 58.50p 0
07/11/2024 57.50p 61.00p 56.00p 58.50p 8195
06/11/2024 52.50p 58.00p 52.50p 57.50p 20749
05/11/2024 49.50p 52.50p 49.50p 52.50p 2119
04/11/2024 49.50p 49.50p 46.60p 49.50p 30
01/11/2024 49.50p 49.50p 47.00p 47.00p 4273
31/10/2024 49.50p 49.50p 47.10p 49.50p 375
30/10/2024 48.50p 50.33p 48.50p 49.50p 0
29/10/2024 48.50p 48.50p 48.50p 48.50p 0
28/10/2024 48.50p 48.50p 48.50p 48.50p 0
25/10/2024 48.50p 48.50p 48.50p 48.50p 0
24/10/2024 48.50p 52.00p 48.50p 48.50p 0
23/10/2024 48.50p 49.94p 48.50p 48.50p 540
22/10/2024 48.50p 48.50p 48.50p 48.50p 0
21/10/2024 48.50p 48.50p 48.50p 48.50p 0
18/10/2024 48.50p 48.50p 47.06p 48.50p 11
17/10/2024 48.50p 48.50p 48.50p 48.50p 0
16/10/2024 47.50p 50.00p 47.00p 48.50p 75
15/10/2024 47.50p 51.00p 47.50p 51.00p 63
14/10/2024 47.50p 50.00p 45.00p 47.50p 45
11/10/2024 47.50p 50.00p 45.00p 47.50p 64
10/10/2024 47.50p 47.50p 44.20p 47.50p 113
09/10/2024 47.50p 47.50p 47.50p 47.50p 0
08/10/2024 47.50p 50.00p 45.00p 47.50p 84
07/10/2024 46.00p 50.00p 45.00p 47.50p 44069
04/10/2024 44.50p 48.00p 44.50p 48.00p 5394
03/10/2024 51.50p 51.50p 40.00p 47.20p 94584
02/10/2024 51.50p 52.67p 51.50p 51.50p 0
01/10/2024 51.50p 51.50p 48.14p 51.50p 14810
30/09/2024 51.50p 52.67p 51.50p 51.50p 0
27/09/2024 51.50p 51.50p 48.14p 51.50p 3468
26/09/2024 50.00p 55.00p 50.00p 51.50p 56
25/09/2024 50.00p 50.00p 50.00p 50.00p 0
24/09/2024 50.00p 50.00p 48.00p 50.00p 60
23/09/2024 50.00p 50.00p 50.00p 50.00p 0
20/09/2024 50.00p 52.00p 48.00p 50.00p 20
19/09/2024 50.00p 50.00p 50.00p 50.00p 0
18/09/2024 50.00p 50.00p 50.00p 50.00p 0
17/09/2024 50.00p 50.00p 50.00p 50.00p 0
16/09/2024 50.00p 50.80p 48.08p 50.00p 8290
13/09/2024 50.00p 50.00p 48.08p 50.00p 11
12/09/2024 50.00p 50.00p 50.00p 50.00p 0
11/09/2024 50.00p 50.00p 50.00p 50.00p 0
10/09/2024 50.00p 50.00p 50.00p 50.00p 0
09/09/2024 50.00p 50.00p 50.00p 50.00p 0
06/09/2024 50.00p 50.00p 50.00p 50.00p 0
05/09/2024 50.00p 50.00p 50.00p 50.00p 0
04/09/2024 50.00p 52.00p 50.00p 50.00p 50
03/09/2024 50.00p 50.00p 50.00p 50.00p 0
02/09/2024 50.00p 50.00p 50.00p 50.00p 0
30/08/2024 50.00p 50.00p 50.00p 50.00p 0
29/08/2024 55.00p 55.00p 49.00p 50.00p 12558
28/08/2024 55.00p 55.00p 55.00p 55.00p 0
27/08/2024 55.00p 55.00p 55.00p 55.00p 0
23/08/2024 55.00p 55.00p 55.00p 55.00p 0
22/08/2024 55.00p 55.00p 55.00p 55.00p 0
21/08/2024 55.00p 55.00p 55.00p 55.00p 0
20/08/2024 55.00p 55.00p 55.00p 55.00p 0
19/08/2024 56.00p 56.00p 51.00p 55.00p 10000
16/08/2024 56.00p 56.00p 53.12p 56.00p 10
15/08/2024 56.00p 56.00p 56.00p 56.00p 0
14/08/2024 56.00p 56.00p 53.12p 56.00p 7500
13/08/2024 56.00p 56.00p 56.00p 56.00p 0
12/08/2024 56.00p 56.00p 56.00p 56.00p 0
09/08/2024 57.50p 57.50p 55.76p 56.00p 10003
08/08/2024 56.50p 60.00p 55.00p 57.50p 25061
07/08/2024 59.00p 60.00p 56.50p 56.50p 52
06/08/2024 59.00p 59.00p 59.00p 59.00p 0
05/08/2024 61.50p 63.00p 58.00p 58.00p 7224
02/08/2024 63.00p 64.20p 61.00p 63.00p 34923
01/08/2024 64.50p 65.20p 61.00p 63.00p 5029
31/07/2024 64.50p 64.50p 64.50p 64.50p 0
30/07/2024 64.50p 65.67p 64.50p 64.50p 0
29/07/2024 64.50p 64.50p 64.50p 64.50p 0
26/07/2024 64.50p 64.50p 64.50p 64.50p 0
25/07/2024 64.50p 64.50p 64.50p 64.50p 0
24/07/2024 64.50p 64.50p 61.07p 64.50p 87

*Close Price adjusted for both dividends and splits