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
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
23/07/2024 64.50p 64.50p 64.50p 64.50p 0
22/07/2024 64.50p 68.00p 61.00p 64.50p 827
19/07/2024 64.50p 68.00p 61.00p 64.50p 66
18/07/2024 64.50p 64.50p 64.50p 64.50p 0
17/07/2024 64.50p 64.50p 61.22p 64.50p 10000
16/07/2024 64.50p 64.50p 61.22p 64.50p 8
15/07/2024 64.50p 64.50p 64.50p 64.50p 0
12/07/2024 64.50p 64.50p 64.50p 64.50p 0
11/07/2024 64.50p 64.50p 61.22p 64.50p 2857
10/07/2024 64.50p 68.00p 61.00p 64.50p 133
09/07/2024 64.50p 65.85p 61.00p 64.50p 15195
08/07/2024 65.50p 68.00p 64.50p 64.50p 492
05/07/2024 65.50p 68.00p 65.50p 68.00p 263
04/07/2024 68.50p 69.40p 62.00p 65.50p 10514
03/07/2024 65.50p 73.90p 65.00p 69.50p 51038
02/07/2024 62.50p 65.50p 62.50p 65.50p 7100
01/07/2024 62.00p 66.00p 62.00p 62.50p 1
28/06/2024 60.50p 64.50p 59.12p 64.50p 7550
27/06/2024 61.00p 61.50p 60.07p 61.50p 13124
26/06/2024 60.50p 61.00p 59.10p 61.00p 11600
25/06/2024 57.50p 63.00p 55.00p 55.00p 19853
24/06/2024 57.00p 57.50p 56.56p 57.50p 19000
21/06/2024 55.50p 57.00p 52.75p 57.00p 38297
20/06/2024 55.50p 55.50p 52.75p 55.50p 1042
19/06/2024 52.50p 56.00p 50.00p 55.50p 40066
18/06/2024 52.50p 52.50p 49.14p 52.50p 5873
17/06/2024 52.50p 55.00p 52.50p 52.50p 7236
14/06/2024 50.50p 52.50p 50.50p 52.50p 0
13/06/2024 50.50p 50.50p 47.56p 50.50p 55000
12/06/2024 50.50p 50.50p 47.00p 50.50p 17
11/06/2024 50.50p 50.50p 50.50p 50.50p 0
10/06/2024 50.50p 50.50p 47.00p 50.50p 20000
07/06/2024 50.50p 50.50p 50.50p 50.50p 0
06/06/2024 50.50p 50.50p 50.50p 50.50p 0
05/06/2024 50.50p 50.50p 50.50p 50.50p 0
04/06/2024 50.50p 50.50p 50.50p 50.50p 0
03/06/2024 48.00p 51.00p 45.60p 50.50p 103
31/05/2024 48.00p 49.00p 48.00p 48.00p 0
30/05/2024 47.00p 50.00p 45.57p 48.00p 18375
29/05/2024 46.00p 50.00p 44.00p 47.00p 159
28/05/2024 46.00p 46.00p 46.00p 46.00p 0
24/05/2024 46.00p 46.00p 45.60p 46.00p 700
23/05/2024 46.00p 46.00p 46.00p 46.00p 0
22/05/2024 46.00p 46.00p 45.60p 46.00p 3527
21/05/2024 46.00p 47.90p 46.00p 46.00p 10000
20/05/2024 45.50p 46.00p 45.50p 46.00p 0
17/05/2024 45.50p 45.50p 43.00p 45.50p 45000
16/05/2024 45.50p 45.50p 45.50p 45.50p 0
15/05/2024 45.50p 45.50p 45.50p 45.50p 0
14/05/2024 45.50p 45.50p 45.50p 45.50p 0
13/05/2024 45.50p 47.44p 45.50p 45.50p 20000
10/05/2024 45.50p 47.90p 43.00p 45.50p 50000
09/05/2024 45.00p 47.00p 45.00p 45.50p 10000
08/05/2024 45.00p 45.00p 45.00p 45.00p 0
07/05/2024 44.50p 47.00p 42.00p 47.00p 55067
03/05/2024 44.50p 44.50p 43.00p 44.50p 75000
02/05/2024 45.50p 45.50p 43.33p 44.50p 0
01/05/2024 44.50p 48.80p 43.00p 45.50p 84580
30/04/2024 46.50p 46.50p 44.50p 44.50p 1428
29/04/2024 50.00p 50.00p 45.00p 45.00p 64
26/04/2024 50.00p 50.00p 50.00p 50.00p 0
25/04/2024 50.00p 50.00p 50.00p 50.00p 0
24/04/2024 50.00p 50.00p 50.00p 50.00p 0
23/04/2024 52.50p 52.50p 52.50p 52.50p 0
22/04/2024 52.50p 52.50p 52.50p 52.50p 15213
19/04/2024 52.50p 52.50p 52.50p 52.50p 0
18/04/2024 52.50p 52.50p 52.50p 52.50p 0
17/04/2024 52.50p 55.00p 50.00p 52.50p 112
16/04/2024 52.50p 55.50p 50.00p 52.50p 95
15/04/2024 52.50p 55.00p 50.00p 52.50p 213
12/04/2024 52.50p 52.50p 52.50p 52.50p 0
11/04/2024 51.50p 55.00p 50.00p 52.50p 1142
10/04/2024 51.50p 52.67p 51.50p 51.50p 0
09/04/2024 51.50p 55.00p 51.50p 51.50p 89
08/04/2024 51.50p 51.50p 48.00p 51.50p 6430
05/04/2024 51.50p 52.95p 48.00p 51.50p 11718
04/04/2024 51.50p 52.95p 48.00p 51.50p 100243
03/04/2024 51.50p 52.95p 48.00p 51.50p 29593
02/04/2024 51.50p 52.67p 51.50p 51.50p 0
28/03/2024 52.50p 55.00p 48.00p 51.50p 27284
27/03/2024 52.50p 52.50p 50.00p 52.50p 8000
26/03/2024 49.50p 51.50p 49.00p 51.50p 50000
25/03/2024 51.00p 51.00p 51.00p 51.00p 0
22/03/2024 51.00p 51.00p 49.10p 51.00p 4508
21/03/2024 51.00p 51.00p 49.10p 51.00p 16445
20/03/2024 51.50p 51.50p 51.50p 51.50p 0
19/03/2024 51.50p 51.50p 51.50p 51.50p 0
18/03/2024 51.50p 51.50p 48.00p 51.50p 6013
15/03/2024 51.50p 53.00p 51.50p 51.50p 14
14/03/2024 51.50p 51.50p 51.50p 51.50p 0
13/03/2024 52.50p 52.50p 52.50p 52.50p 0
12/03/2024 52.50p 52.50p 47.40p 52.50p 10
11/03/2024 52.50p 52.50p 50.50p 52.50p 25000
08/03/2024 52.50p 52.50p 52.50p 52.50p 0
07/03/2024 52.50p 52.50p 50.00p 52.50p 3
06/03/2024 52.50p 52.50p 52.50p 52.50p 0
05/03/2024 52.50p 52.50p 52.50p 52.50p 0
04/03/2024 52.50p 52.50p 50.00p 52.50p 23500
01/03/2024 52.50p 52.50p 52.00p 52.50p 2250
29/02/2024 52.50p 52.50p 52.50p 52.50p 0
28/02/2024 52.50p 52.50p 52.50p 52.50p 0
27/02/2024 52.50p 52.50p 50.00p 52.50p 15978
26/02/2024 52.50p 52.50p 50.00p 52.50p 676
23/02/2024 52.50p 52.50p 52.50p 52.50p 0
22/02/2024 52.50p 52.50p 52.50p 52.50p 0
21/02/2024 52.50p 52.50p 52.50p 52.50p 0
20/02/2024 52.50p 52.50p 50.00p 52.50p 14855
19/02/2024 52.50p 52.50p 52.50p 52.50p 0
16/02/2024 52.50p 52.50p 47.40p 47.40p 78
15/02/2024 52.50p 52.50p 50.00p 52.50p 4910
14/02/2024 55.00p 55.00p 45.00p 52.50p 0
13/02/2024 50.00p 55.00p 45.00p 45.00p 226
12/02/2024 50.00p 50.00p 50.00p 50.00p 0
09/02/2024 50.00p 50.00p 50.00p 50.00p 0
08/02/2024 50.00p 50.00p 50.00p 50.00p 0
07/02/2024 50.00p 50.00p 42.52p 50.00p 5000
06/02/2024 50.00p 50.00p 50.00p 50.00p 0
05/02/2024 50.00p 50.00p 50.00p 50.00p 0

*Close Price adjusted for both dividends and splits