Liontrust Asset Management

(LIO)
Sector: Investment Banking and Brokerage Services
329.50p
-22.50p -6.39
Last updated: 17:10:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
25/10/2024 470.00p 493.00p 467.50p 467.50p 240,536
24/10/2024 470.00p 482.50p 470.00p 471.50p 126,986
23/10/2024 500.00p 500.00p 471.00p 479.00p 280,315
22/10/2024 475.00p 488.00p 470.00p 479.00p 259,277
21/10/2024 500.00p 500.00p 479.00p 479.00p 251,844
18/10/2024 494.50p 498.50p 479.50p 489.50p 1,305,959
17/10/2024 475.00p 497.50p 475.00p 490.00p 2,672,539
16/10/2024 500.00p 500.00p 480.50p 485.00p 326,563
15/10/2024 477.00p 491.00p 473.00p 481.00p 603,028
14/10/2024 490.00p 495.61p 477.50p 479.50p 264,654
11/10/2024 491.00p 499.50p 483.00p 489.50p 491,540
10/10/2024 523.00p 526.00p 485.00p 495.00p 813,564
09/10/2024 520.00p 532.00p 520.00p 528.00p 248,868
08/10/2024 536.00p 536.00p 521.00p 524.00p 282,881
07/10/2024 545.00p 555.00p 531.56p 532.00p 176,196