Liontrust Asset Management
(LIO)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
798.00p
|
836.16p
|
783.00p
|
836.00p
|
232,303
|
|
23/05/2024
|
793.00p
|
827.00p
|
785.94p
|
818.00p
|
360,225
|
|
22/05/2024
|
789.00p
|
817.21p
|
775.00p
|
810.00p
|
695,301
|
|
21/05/2024
|
750.00p
|
791.79p
|
746.00p
|
790.00p
|
456,101
|
|
20/05/2024
|
733.00p
|
755.00p
|
730.00p
|
755.00p
|
209,788
|
|
17/05/2024
|
740.00p
|
755.00p
|
732.00p
|
736.00p
|
145,847
|
|
16/05/2024
|
731.00p
|
739.16p
|
721.00p
|
738.00p
|
173,549
|
|
15/05/2024
|
718.00p
|
730.00p
|
715.00p
|
730.00p
|
158,718
|
|
14/05/2024
|
717.00p
|
724.00p
|
703.00p
|
724.00p
|
127,535
|
|
13/05/2024
|
718.00p
|
724.00p
|
710.00p
|
721.00p
|
137,718
|
|
10/05/2024
|
730.00p
|
730.00p
|
699.00p
|
716.00p
|
252,253
|
|
09/05/2024
|
729.00p
|
730.00p
|
702.00p
|
709.00p
|
179,936
|
|
08/05/2024
|
713.00p
|
725.00p
|
710.00p
|
718.00p
|
228,185
|
|
07/05/2024
|
697.00p
|
724.00p
|
697.00p
|
717.00p
|
333,487
|
|
06/05/2024
|
698.00p
|
709.00p
|
693.00p
|
694.00p
|
175,699
|
|
03/05/2024
|
698.00p
|
709.00p
|
693.00p
|
694.00p
|
175,699
|
|
02/05/2024
|
677.00p
|
699.00p
|
675.00p
|
695.00p
|
240,022
|
|
01/05/2024
|
680.00p
|
685.98p
|
670.00p
|
674.00p
|
67,107
|
|
30/04/2024
|
690.00p
|
690.00p
|
650.00p
|
675.00p
|
161,692
|
|
29/04/2024
|
680.00p
|
688.00p
|
646.74p
|
684.00p
|
183,079
|
|
26/04/2024
|
652.00p
|
673.30p
|
649.76p
|
669.00p
|
148,736
|
|
25/04/2024
|
665.00p
|
668.00p
|
648.00p
|
654.00p
|
100,773
|
|
24/04/2024
|
678.00p
|
681.00p
|
661.00p
|
669.00p
|
354,651
|
|
23/04/2024
|
682.00p
|
698.00p
|
674.00p
|
680.00p
|
189,356
|
|
22/04/2024
|
692.00p
|
694.06p
|
680.00p
|
684.00p
|
123,208
|
|
19/04/2024
|
692.00p
|
692.00p
|
678.00p
|
687.00p
|
104,907
|
|
18/04/2024
|
662.00p
|
694.00p
|
662.00p
|
694.00p
|
288,753
|
|
17/04/2024
|
640.00p
|
694.00p
|
632.60p
|
691.00p
|
535,370
|
|
16/04/2024
|
641.00p
|
661.72p
|
630.00p
|
637.00p
|
115,415
|
|
15/04/2024
|
641.00p
|
667.60p
|
640.00p
|
650.00p
|
87,739
|
|
12/04/2024
|
656.00p
|
669.00p
|
646.00p
|
650.00p
|
171,377
|
|
11/04/2024
|
660.00p
|
687.00p
|
646.00p
|
650.00p
|
226,721
|
|
10/04/2024
|
650.00p
|
696.95p
|
650.00p
|
691.00p
|
626,595
|
|
09/04/2024
|
655.00p
|
683.00p
|
646.00p
|
668.00p
|
212,624
|
|
08/04/2024
|
632.00p
|
663.00p
|
613.00p
|
655.00p
|
119,448
|
|
05/04/2024
|
649.00p
|
652.00p
|
633.00p
|
633.00p
|
76,109
|
|
04/04/2024
|
652.00p
|
662.00p
|
651.00p
|
660.00p
|
81,104
|
|
03/04/2024
|
654.00p
|
669.00p
|
638.00p
|
654.00p
|
72,561
|
|
02/04/2024
|
667.00p
|
679.00p
|
649.00p
|
653.00p
|
134,317
|
|
01/04/2024
|
645.50p
|
672.00p
|
642.00p
|
672.00p
|
479,264
|
|
29/03/2024
|
645.50p
|
672.00p
|
642.00p
|
672.00p
|
479,264
|
|
28/03/2024
|
645.50p
|
672.00p
|
642.00p
|
672.00p
|
479,264
|
|
27/03/2024
|
649.50p
|
650.50p
|
641.31p
|
644.00p
|
127,187
|
|
26/03/2024
|
636.50p
|
666.00p
|
633.00p
|
646.00p
|
192,428
|
|
25/03/2024
|
641.50p
|
680.00p
|
633.50p
|
639.50p
|
82,701
|
|
22/03/2024
|
678.50p
|
678.50p
|
640.00p
|
641.00p
|
126,347
|
|
21/03/2024
|
652.50p
|
663.00p
|
644.55p
|
654.50p
|
371,155
|
|
20/03/2024
|
659.50p
|
686.00p
|
641.00p
|
645.50p
|
152,537
|
|
19/03/2024
|
661.50p
|
663.50p
|
650.00p
|
655.50p
|
157,563
|