Liontrust Asset Management
(LIO)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
540.00p
|
549.00p
|
538.00p
|
545.00p
|
236,978
|
|
03/10/2024
|
548.00p
|
567.00p
|
540.00p
|
541.00p
|
164,527
|
|
02/10/2024
|
578.00p
|
581.00p
|
546.00p
|
546.00p
|
254,277
|
|
01/10/2024
|
586.00p
|
588.00p
|
562.00p
|
577.00p
|
130,754
|
|
30/09/2024
|
600.00p
|
600.00p
|
573.00p
|
584.00p
|
146,355
|
|
27/09/2024
|
590.00p
|
594.00p
|
583.00p
|
589.00p
|
135,646
|
|
26/09/2024
|
595.00p
|
595.00p
|
571.00p
|
586.00p
|
76,308
|
|
25/09/2024
|
571.00p
|
584.00p
|
565.56p
|
569.00p
|
72,228
|
|
24/09/2024
|
582.00p
|
582.00p
|
568.00p
|
572.00p
|
104,597
|
|
23/09/2024
|
576.00p
|
580.70p
|
561.80p
|
576.00p
|
92,031
|
|
20/09/2024
|
600.00p
|
600.00p
|
573.00p
|
573.00p
|
191,757
|
|
19/09/2024
|
600.00p
|
600.00p
|
572.00p
|
587.00p
|
519,487
|
|
18/09/2024
|
579.00p
|
588.00p
|
568.00p
|
573.00p
|
110,517
|
|
17/09/2024
|
570.00p
|
587.00p
|
570.00p
|
580.00p
|
110,307
|
|
16/09/2024
|
583.00p
|
586.00p
|
572.00p
|
579.00p
|
81,144
|
|
13/09/2024
|
568.00p
|
579.00p
|
565.00p
|
568.00p
|
80,367
|
|
12/09/2024
|
589.00p
|
589.00p
|
561.00p
|
563.00p
|
123,147
|
|
11/09/2024
|
582.00p
|
595.00p
|
560.00p
|
581.00p
|
176,622
|
|
10/09/2024
|
575.00p
|
581.00p
|
569.00p
|
581.00p
|
214,117
|
|
09/09/2024
|
587.00p
|
615.00p
|
572.00p
|
580.00p
|
178,970
|
|
06/09/2024
|
610.00p
|
622.00p
|
587.00p
|
588.00p
|
185,951
|
|
05/09/2024
|
612.00p
|
628.00p
|
607.84p
|
610.00p
|
258,106
|
|
04/09/2024
|
611.00p
|
644.00p
|
603.60p
|
611.00p
|
169,894
|
|
03/09/2024
|
624.00p
|
647.00p
|
615.00p
|
619.00p
|
65,445
|
|
02/09/2024
|
646.00p
|
646.00p
|
619.00p
|
619.00p
|
170,127
|
|
30/08/2024
|
630.00p
|
664.00p
|
623.00p
|
625.00p
|
139,506
|
|
29/08/2024
|
630.00p
|
645.84p
|
619.00p
|
628.00p
|
78,231
|
|
28/08/2024
|
631.00p
|
644.00p
|
620.00p
|
628.00p
|
88,090
|
|
27/08/2024
|
665.00p
|
665.00p
|
622.00p
|
641.00p
|
147,708
|
|
26/08/2024
|
665.00p
|
665.00p
|
626.00p
|
642.00p
|
115,168
|
|
23/08/2024
|
665.00p
|
665.00p
|
626.00p
|
642.00p
|
115,168
|
|
22/08/2024
|
665.00p
|
665.00p
|
626.00p
|
642.00p
|
115,168
|
|
21/08/2024
|
620.00p
|
647.00p
|
620.00p
|
647.00p
|
196,167
|
|
20/08/2024
|
647.00p
|
669.00p
|
634.00p
|
634.00p
|
116,642
|
|
19/08/2024
|
634.00p
|
651.05p
|
634.00p
|
649.00p
|
96,779
|
|
16/08/2024
|
652.00p
|
653.75p
|
633.00p
|
635.00p
|
76,199
|
|
15/08/2024
|
630.00p
|
649.00p
|
622.00p
|
646.00p
|
157,215
|
|
14/08/2024
|
634.00p
|
649.00p
|
630.00p
|
640.00p
|
88,234
|
|
13/08/2024
|
629.00p
|
636.67p
|
621.00p
|
634.00p
|
182,093
|
|
12/08/2024
|
615.00p
|
637.00p
|
615.00p
|
626.00p
|
125,896
|
|
09/08/2024
|
615.00p
|
631.00p
|
611.44p
|
617.00p
|
184,659
|
|
08/08/2024
|
595.00p
|
610.40p
|
592.00p
|
608.00p
|
124,691
|
|
07/08/2024
|
609.00p
|
631.00p
|
601.00p
|
606.00p
|
96,686
|
|
06/08/2024
|
596.00p
|
610.00p
|
596.00p
|
603.00p
|
222,343
|
|
05/08/2024
|
611.00p
|
628.00p
|
581.00p
|
593.00p
|
424,626
|
|
02/08/2024
|
648.00p
|
666.00p
|
634.00p
|
638.00p
|
241,877
|
|
01/08/2024
|
680.00p
|
680.00p
|
652.00p
|
652.00p
|
157,234
|
|
31/07/2024
|
669.00p
|
673.00p
|
660.00p
|
663.00p
|
182,143
|
|
30/07/2024
|
648.00p
|
667.00p
|
648.00p
|
661.00p
|
131,529
|
|
29/07/2024
|
660.00p
|
700.00p
|
645.00p
|
648.00p
|
204,622
|
|
26/07/2024
|
648.00p
|
663.00p
|
640.00p
|
637.00p
|
469,226
|
|
25/07/2024
|
650.00p
|
650.00p
|
621.00p
|
637.00p
|
163,215
|
|
24/07/2024
|
664.00p
|
664.00p
|
636.00p
|
636.00p
|
180,481
|
|
23/07/2024
|
678.00p
|
678.00p
|
648.32p
|
649.00p
|
191,281
|
|
22/07/2024
|
671.00p
|
672.00p
|
656.00p
|
671.00p
|
230,127
|
|
19/07/2024
|
657.00p
|
665.00p
|
646.00p
|
657.00p
|
131,025
|
|
18/07/2024
|
648.00p
|
668.90p
|
642.53p
|
665.00p
|
167,081
|
|
17/07/2024
|
645.00p
|
669.00p
|
644.00p
|
644.00p
|
73,089
|
|
16/07/2024
|
650.00p
|
659.95p
|
644.92p
|
647.00p
|
390,256
|
|
15/07/2024
|
662.00p
|
663.00p
|
645.00p
|
655.00p
|
438,292
|
|
12/07/2024
|
623.00p
|
661.70p
|
621.00p
|
654.00p
|
546,769
|
|
11/07/2024
|
630.00p
|
659.00p
|
630.00p
|
659.00p
|
266,020
|
|
10/07/2024
|
605.00p
|
636.00p
|
602.00p
|
636.00p
|
547,475
|
|
09/07/2024
|
617.00p
|
630.00p
|
604.00p
|
604.00p
|
219,185
|
|
08/07/2024
|
629.00p
|
633.00p
|
612.00p
|
619.00p
|
374,537
|
|
05/07/2024
|
621.00p
|
649.88p
|
616.00p
|
628.00p
|
246,114
|
|
04/07/2024
|
624.00p
|
670.00p
|
607.80p
|
615.00p
|
454,410
|
|
03/07/2024
|
676.00p
|
680.00p
|
661.00p
|
666.00p
|
395,753
|
|
02/07/2024
|
680.00p
|
688.00p
|
661.00p
|
663.00p
|
330,372
|
|
01/07/2024
|
680.00p
|
718.00p
|
676.00p
|
683.00p
|
382,792
|
|
28/06/2024
|
717.00p
|
732.00p
|
685.00p
|
685.00p
|
828,435
|
|
27/06/2024
|
719.00p
|
727.00p
|
705.00p
|
726.00p
|
672,426
|
|
26/06/2024
|
760.00p
|
774.74p
|
696.00p
|
726.00p
|
1,001,883
|
|
25/06/2024
|
784.00p
|
784.00p
|
741.00p
|
751.00p
|
313,686
|
|
24/06/2024
|
764.00p
|
778.00p
|
746.00p
|
770.00p
|
86,450
|
|
21/06/2024
|
743.00p
|
784.00p
|
742.00p
|
755.00p
|
306,170
|
|
20/06/2024
|
752.00p
|
782.00p
|
741.00p
|
762.00p
|
69,141
|
|
19/06/2024
|
747.00p
|
776.00p
|
747.00p
|
760.00p
|
90,249
|
|
18/06/2024
|
772.00p
|
777.00p
|
760.00p
|
771.00p
|
119,056
|
|
17/06/2024
|
769.00p
|
769.00p
|
748.34p
|
765.00p
|
83,739
|
|
14/06/2024
|
740.00p
|
760.00p
|
740.00p
|
756.00p
|
94,285
|
|
13/06/2024
|
745.00p
|
778.00p
|
743.00p
|
747.00p
|
323,657
|
|
12/06/2024
|
760.00p
|
781.00p
|
755.00p
|
774.00p
|
125,928
|
|
11/06/2024
|
745.00p
|
774.00p
|
745.00p
|
760.00p
|
245,705
|
|
10/06/2024
|
760.00p
|
772.00p
|
750.00p
|
764.00p
|
124,418
|
|
07/06/2024
|
790.00p
|
790.00p
|
746.00p
|
757.00p
|
243,840
|
|
06/06/2024
|
745.00p
|
780.97p
|
745.00p
|
777.00p
|
475,304
|
|
05/06/2024
|
771.00p
|
778.00p
|
753.90p
|
760.00p
|
394,896
|
|
04/06/2024
|
770.00p
|
786.72p
|
747.00p
|
765.00p
|
1,094,439
|
|
03/06/2024
|
850.00p
|
850.00p
|
798.00p
|
798.00p
|
261,961
|
|
31/05/2024
|
837.00p
|
865.00p
|
821.00p
|
821.00p
|
542,302
|
|
30/05/2024
|
849.00p
|
859.00p
|
830.00p
|
855.00p
|
618,495
|
|
29/05/2024
|
822.00p
|
840.00p
|
808.00p
|
836.00p
|
501,462
|
|
28/05/2024
|
836.00p
|
847.00p
|
813.00p
|
816.00p
|
486,944
|
|
27/05/2024
|
798.00p
|
836.16p
|
783.00p
|
836.00p
|
232,303
|