Liontrust Asset Management
(LIO)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
25/04/2025
|
320.00p
|
347.50p
|
320.00p
|
331.50p
|
150,882
|
|
24/04/2025
|
339.00p
|
347.00p
|
327.00p
|
337.50p
|
192,670
|
|
23/04/2025
|
332.00p
|
347.50p
|
328.00p
|
339.00p
|
447,431
|
|
22/04/2025
|
336.50p
|
340.91p
|
317.50p
|
325.00p
|
210,999
|
|
21/04/2025
|
325.00p
|
329.50p
|
319.06p
|
329.50p
|
193,987
|
|
18/04/2025
|
325.00p
|
329.50p
|
319.06p
|
329.50p
|
193,987
|
|
17/04/2025
|
325.00p
|
329.50p
|
319.06p
|
329.50p
|
193,987
|
|
16/04/2025
|
329.00p
|
330.50p
|
320.50p
|
323.50p
|
224,908
|
|
15/04/2025
|
343.50p
|
343.50p
|
329.28p
|
332.00p
|
408,094
|
|
14/04/2025
|
320.00p
|
343.00p
|
320.00p
|
335.00p
|
343,595
|
|
11/04/2025
|
339.00p
|
339.00p
|
314.50p
|
318.00p
|
151,415
|
|
10/04/2025
|
329.50p
|
358.00p
|
324.50p
|
324.50p
|
445,632
|
|
09/04/2025
|
320.00p
|
329.50p
|
307.50p
|
314.50p
|
230,580
|
|
08/04/2025
|
335.00p
|
338.50p
|
322.00p
|
328.00p
|
336,110
|
|
07/04/2025
|
310.00p
|
344.00p
|
301.50p
|
320.50p
|
843,061
|
|
04/04/2025
|
350.00p
|
366.00p
|
322.00p
|
329.50p
|
584,107
|
|
03/04/2025
|
367.00p
|
369.00p
|
351.00p
|
352.00p
|
480,036
|
|
02/04/2025
|
362.50p
|
370.00p
|
354.80p
|
369.00p
|
529,383
|
|
01/04/2025
|
376.00p
|
385.00p
|
367.00p
|
367.00p
|
346,439
|
|
31/03/2025
|
398.50p
|
398.50p
|
371.00p
|
371.00p
|
439,060
|
|
28/03/2025
|
396.50p
|
406.50p
|
393.50p
|
398.00p
|
136,223
|
|
27/03/2025
|
415.00p
|
415.00p
|
397.00p
|
401.00p
|
160,900
|
|
26/03/2025
|
398.00p
|
412.00p
|
397.84p
|
402.50p
|
342,436
|
|
25/03/2025
|
399.50p
|
411.00p
|
394.50p
|
404.50p
|
298,664
|
|
24/03/2025
|
396.00p
|
413.50p
|
393.50p
|
399.00p
|
196,799
|
|
21/03/2025
|
415.00p
|
415.00p
|
397.84p
|
401.50p
|
165,194
|
|
20/03/2025
|
400.00p
|
413.50p
|
400.00p
|
405.00p
|
149,798
|
|
19/03/2025
|
415.00p
|
415.00p
|
399.50p
|
404.00p
|
177,752
|
|
18/03/2025
|
385.00p
|
415.00p
|
385.00p
|
403.00p
|
388,353
|
|
17/03/2025
|
405.50p
|
407.50p
|
389.50p
|
404.00p
|
191,227
|
|
14/03/2025
|
400.00p
|
405.50p
|
380.97p
|
401.00p
|
245,486
|
|
13/03/2025
|
377.00p
|
396.50p
|
374.50p
|
381.00p
|
443,657
|
|
12/03/2025
|
392.00p
|
392.00p
|
375.00p
|
381.50p
|
471,455
|
|
11/03/2025
|
385.50p
|
395.00p
|
375.50p
|
377.00p
|
686,008
|
|
10/03/2025
|
390.00p
|
407.50p
|
385.50p
|
385.50p
|
597,666
|
|
07/03/2025
|
395.00p
|
414.50p
|
394.58p
|
405.50p
|
203,039
|
|
06/03/2025
|
395.00p
|
409.00p
|
395.00p
|
401.00p
|
520,938
|
|
05/03/2025
|
402.00p
|
412.00p
|
395.00p
|
401.50p
|
283,260
|
|
04/03/2025
|
408.00p
|
408.58p
|
390.50p
|
392.00p
|
365,116
|
|
28/02/2025
|
413.00p
|
423.50p
|
403.68p
|
410.50p
|
207,829
|
|
27/02/2025
|
420.00p
|
442.67p
|
406.00p
|
415.50p
|
445,007
|
|
26/02/2025
|
420.00p
|
438.50p
|
420.00p
|
432.50p
|
174,840
|
|
25/02/2025
|
422.00p
|
431.00p
|
420.00p
|
421.00p
|
113,801
|
|
24/02/2025
|
432.00p
|
444.00p
|
423.92p
|
426.50p
|
1,153,831
|
|
21/02/2025
|
430.50p
|
440.00p
|
430.50p
|
433.50p
|
103,549
|
|
20/02/2025
|
432.00p
|
443.24p
|
430.00p
|
431.00p
|
132,860
|
|
19/02/2025
|
448.00p
|
469.00p
|
432.50p
|
432.50p
|
285,164
|
|
18/02/2025
|
468.50p
|
468.50p
|
446.25p
|
451.50p
|
201,353
|
|
17/02/2025
|
454.50p
|
462.00p
|
447.00p
|
452.00p
|
232,805
|
|
14/02/2025
|
442.50p
|
457.00p
|
442.50p
|
447.50p
|
181,195
|
|
13/02/2025
|
469.00p
|
470.00p
|
445.50p
|
445.50p
|
101,389
|
|
12/02/2025
|
442.00p
|
461.50p
|
442.00p
|
451.00p
|
184,200
|
|
11/02/2025
|
451.00p
|
459.50p
|
446.32p
|
450.50p
|
221,130
|
|
10/02/2025
|
448.00p
|
459.00p
|
448.00p
|
454.50p
|
116,823
|
|
07/02/2025
|
470.00p
|
470.00p
|
450.00p
|
450.00p
|
246,733
|
|
06/02/2025
|
452.50p
|
471.50p
|
451.53p
|
458.00p
|
338,807
|
|
05/02/2025
|
460.00p
|
460.00p
|
444.30p
|
450.50p
|
176,855
|
|
04/02/2025
|
450.00p
|
453.50p
|
438.50p
|
450.50p
|
154,415
|
|
03/02/2025
|
442.50p
|
453.17p
|
434.50p
|
450.50p
|
316,513
|
|
31/01/2025
|
450.00p
|
455.50p
|
445.02p
|
449.00p
|
323,749
|
|
30/01/2025
|
432.00p
|
449.18p
|
427.50p
|
448.00p
|
202,892
|
|
29/01/2025
|
429.00p
|
442.18p
|
426.00p
|
432.50p
|
388,237
|
|
28/01/2025
|
424.00p
|
451.89p
|
422.53p
|
440.50p
|
410,118
|
|
27/01/2025
|
424.50p
|
434.00p
|
416.00p
|
424.00p
|
388,012
|
|
24/01/2025
|
400.50p
|
427.50p
|
400.50p
|
426.50p
|
219,025
|
|
23/01/2025
|
415.00p
|
422.50p
|
404.15p
|
417.00p
|
171,258
|
|
22/01/2025
|
389.00p
|
415.31p
|
389.00p
|
412.00p
|
659,923
|
|
21/01/2025
|
402.00p
|
407.00p
|
389.00p
|
393.00p
|
551,064
|
|
20/01/2025
|
408.00p
|
409.40p
|
396.50p
|
402.50p
|
247,293
|
|
17/01/2025
|
395.00p
|
410.00p
|
395.00p
|
407.50p
|
160,915
|
|
16/01/2025
|
410.00p
|
412.00p
|
394.00p
|
404.00p
|
428,389
|
|
15/01/2025
|
383.00p
|
411.00p
|
381.98p
|
404.00p
|
525,956
|
|
14/01/2025
|
435.00p
|
435.00p
|
401.00p
|
402.00p
|
425,709
|
|
13/01/2025
|
414.00p
|
429.46p
|
408.50p
|
418.00p
|
292,529
|
|
10/01/2025
|
430.00p
|
449.50p
|
412.00p
|
412.00p
|
447,081
|
|
09/01/2025
|
432.50p
|
445.50p
|
426.00p
|
435.50p
|
305,781
|
|
08/01/2025
|
455.00p
|
478.00p
|
431.00p
|
431.50p
|
586,861
|
|
07/01/2025
|
470.00p
|
474.50p
|
456.00p
|
462.00p
|
202,595
|
|
06/01/2025
|
476.00p
|
486.00p
|
470.00p
|
473.50p
|
222,355
|
|
03/01/2025
|
485.00p
|
485.00p
|
461.00p
|
470.00p
|
178,797
|
|
02/01/2025
|
477.00p
|
481.50p
|
466.50p
|
476.00p
|
205,616
|
|
01/01/2025
|
468.00p
|
476.00p
|
457.50p
|
476.00p
|
38,798
|
|
31/12/2024
|
468.00p
|
476.00p
|
457.50p
|
476.00p
|
38,798
|
|
30/12/2024
|
451.00p
|
479.00p
|
451.00p
|
466.00p
|
183,628
|
|
27/12/2024
|
475.00p
|
478.50p
|
462.50p
|
462.50p
|
106,030
|
|
26/12/2024
|
454.00p
|
472.50p
|
454.00p
|
472.50p
|
95,457
|
|
25/12/2024
|
454.00p
|
472.50p
|
454.00p
|
472.50p
|
95,457
|
|
24/12/2024
|
454.00p
|
472.50p
|
454.00p
|
472.50p
|
95,457
|
|
23/12/2024
|
475.50p
|
475.50p
|
450.51p
|
457.00p
|
135,830
|
|
20/12/2024
|
450.00p
|
463.73p
|
449.50p
|
457.00p
|
260,083
|
|
19/12/2024
|
457.50p
|
486.50p
|
453.00p
|
456.00p
|
244,111
|
|
18/12/2024
|
465.00p
|
471.12p
|
461.50p
|
467.00p
|
197,061
|
|
17/12/2024
|
485.00p
|
503.00p
|
469.50p
|
470.50p
|
469,730
|
|
16/12/2024
|
495.00p
|
508.00p
|
483.60p
|
487.50p
|
257,046
|
|
13/12/2024
|
481.00p
|
502.15p
|
481.00p
|
489.00p
|
653,022
|
|
12/12/2024
|
500.00p
|
500.00p
|
481.00p
|
485.50p
|
222,800
|
|
11/12/2024
|
495.00p
|
495.00p
|
483.50p
|
487.00p
|
119,711
|
|
10/12/2024
|
498.00p
|
498.00p
|
481.00p
|
489.00p
|
267,843
|
|
09/12/2024
|
480.00p
|
495.00p
|
470.50p
|
491.00p
|
625,431
|
|
06/12/2024
|
440.00p
|
475.50p
|
440.00p
|
472.50p
|
476,534
|
|
05/12/2024
|
440.00p
|
459.00p
|
440.00p
|
457.50p
|
397,412
|
|
04/12/2024
|
455.00p
|
457.42p
|
448.00p
|
452.50p
|
366,321
|
|
03/12/2024
|
445.00p
|
453.50p
|
442.50p
|
449.50p
|
268,142
|
|
02/12/2024
|
455.50p
|
455.50p
|
435.75p
|
441.50p
|
166,304
|
|
29/11/2024
|
440.50p
|
443.50p
|
431.00p
|
437.50p
|
258,696
|
|
28/11/2024
|
448.50p
|
451.00p
|
433.00p
|
464.00p
|
631,372
|
|
27/11/2024
|
458.00p
|
488.00p
|
458.00p
|
464.00p
|
500,771
|
|
26/11/2024
|
475.50p
|
484.50p
|
461.50p
|
465.00p
|
391,379
|
|
25/11/2024
|
468.50p
|
482.20p
|
462.00p
|
472.00p
|
3,082,691
|
|
22/11/2024
|
459.00p
|
469.83p
|
445.50p
|
451.00p
|
727,410
|
|
21/11/2024
|
441.00p
|
462.00p
|
441.00p
|
451.00p
|
1,919,351
|
|
20/11/2024
|
423.00p
|
446.00p
|
414.00p
|
416.50p
|
328,899
|
|
19/11/2024
|
444.00p
|
447.05p
|
428.50p
|
432.00p
|
343,782
|
|
18/11/2024
|
430.00p
|
445.50p
|
430.00p
|
445.50p
|
384,789
|
|
15/11/2024
|
435.00p
|
446.50p
|
421.50p
|
421.00p
|
847,804
|
|
14/11/2024
|
412.00p
|
423.00p
|
410.00p
|
421.00p
|
5,637,154
|
|
13/11/2024
|
417.50p
|
420.50p
|
411.00p
|
415.50p
|
347,582
|
|
12/11/2024
|
420.00p
|
427.50p
|
416.43p
|
418.00p
|
1,072,033
|
|
11/11/2024
|
431.00p
|
437.50p
|
427.00p
|
429.50p
|
285,724
|
|
08/11/2024
|
438.50p
|
441.00p
|
428.62p
|
433.00p
|
360,504
|
|
07/11/2024
|
445.00p
|
451.50p
|
437.50p
|
438.50p
|
404,656
|
|
06/11/2024
|
453.00p
|
464.25p
|
443.00p
|
445.50p
|
286,638
|
|
05/11/2024
|
470.00p
|
472.00p
|
450.00p
|
451.50p
|
229,938
|
|
04/11/2024
|
470.00p
|
474.50p
|
462.00p
|
464.50p
|
195,370
|
|
01/11/2024
|
476.00p
|
504.00p
|
469.84p
|
471.50p
|
493,949
|
|
31/10/2024
|
492.50p
|
499.50p
|
479.00p
|
485.00p
|
272,556
|
|
30/10/2024
|
470.00p
|
522.00p
|
457.50p
|
500.00p
|
979,814
|
|
29/10/2024
|
465.00p
|
468.00p
|
454.50p
|
462.50p
|
194,273
|
|
28/10/2024
|
473.00p
|
478.92p
|
462.00p
|
465.50p
|
147,945
|