Liontrust Asset Management
(LIO)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
08/10/2025
|
318.00p
|
327.00p
|
315.50p
|
324.00p
|
307,164
|
|
07/10/2025
|
343.50p
|
343.50p
|
306.00p
|
325.50p
|
591,148
|
|
06/10/2025
|
328.00p
|
333.00p
|
323.00p
|
328.00p
|
269,539
|
|
03/10/2025
|
345.50p
|
345.50p
|
317.50p
|
330.50p
|
528,528
|
|
02/10/2025
|
347.00p
|
350.00p
|
340.00p
|
342.50p
|
201,049
|
|
01/10/2025
|
344.50p
|
345.13p
|
337.40p
|
344.00p
|
279,823
|
|
30/09/2025
|
331.00p
|
345.00p
|
331.00p
|
343.50p
|
427,374
|
|
29/09/2025
|
332.50p
|
337.00p
|
328.00p
|
334.50p
|
243,508
|
|
26/09/2025
|
326.50p
|
332.50p
|
325.00p
|
329.50p
|
184,616
|
|
25/09/2025
|
329.00p
|
332.00p
|
322.50p
|
325.50p
|
192,395
|
|
24/09/2025
|
329.00p
|
334.50p
|
322.00p
|
333.50p
|
325,359
|
|
23/09/2025
|
322.50p
|
334.00p
|
317.00p
|
328.50p
|
303,658
|
|
22/09/2025
|
318.50p
|
329.50p
|
311.82p
|
320.00p
|
403,477
|
|
19/09/2025
|
304.00p
|
317.50p
|
295.45p
|
317.50p
|
2,298,452
|
|
18/09/2025
|
291.50p
|
306.50p
|
291.50p
|
304.00p
|
574,349
|
|
17/09/2025
|
299.00p
|
301.00p
|
293.50p
|
300.50p
|
439,178
|
|
16/09/2025
|
302.00p
|
306.00p
|
297.00p
|
298.00p
|
355,744
|
|
15/09/2025
|
303.00p
|
308.50p
|
299.00p
|
302.00p
|
260,464
|
|
12/09/2025
|
306.00p
|
308.00p
|
298.50p
|
303.50p
|
461,617
|
|
11/09/2025
|
301.50p
|
309.00p
|
299.20p
|
306.00p
|
432,044
|
|
10/09/2025
|
308.00p
|
309.00p
|
301.00p
|
302.00p
|
708,419
|
|
09/09/2025
|
311.00p
|
318.00p
|
306.00p
|
308.00p
|
791,082
|
|
08/09/2025
|
314.00p
|
323.50p
|
306.50p
|
311.50p
|
1,163,217
|
|
05/09/2025
|
314.50p
|
325.00p
|
311.00p
|
314.50p
|
1,405,129
|
|
04/09/2025
|
315.00p
|
320.50p
|
310.00p
|
313.00p
|
987,153
|
|
03/09/2025
|
331.50p
|
339.68p
|
317.00p
|
318.00p
|
810,745
|
|
02/09/2025
|
335.00p
|
342.00p
|
325.00p
|
329.50p
|
461,142
|
|
01/09/2025
|
351.50p
|
351.50p
|
337.50p
|
338.50p
|
232,576
|
|
29/08/2025
|
347.50p
|
365.00p
|
344.50p
|
345.00p
|
159,126
|
|
28/08/2025
|
353.00p
|
359.50p
|
349.00p
|
351.50p
|
199,031
|
|
27/08/2025
|
356.00p
|
374.00p
|
349.50p
|
355.50p
|
573,970
|
|
26/08/2025
|
375.00p
|
375.00p
|
359.00p
|
360.50p
|
359,120
|
|
25/08/2025
|
375.00p
|
375.00p
|
360.50p
|
371.00p
|
312,081
|
|
22/08/2025
|
375.00p
|
375.00p
|
360.50p
|
371.00p
|
312,081
|
|
21/08/2025
|
365.00p
|
365.53p
|
358.00p
|
361.00p
|
190,698
|
|
20/08/2025
|
382.50p
|
382.50p
|
359.50p
|
364.00p
|
229,337
|
|
19/08/2025
|
385.00p
|
385.00p
|
366.50p
|
371.50p
|
82,040
|
|
18/08/2025
|
370.00p
|
375.50p
|
366.50p
|
369.00p
|
185,247
|
|
15/08/2025
|
375.00p
|
378.50p
|
365.50p
|
371.50p
|
162,432
|
|
14/08/2025
|
373.00p
|
375.00p
|
366.50p
|
373.00p
|
193,370
|
|
13/08/2025
|
373.00p
|
377.50p
|
370.00p
|
373.00p
|
370,086
|
|
12/08/2025
|
372.00p
|
384.50p
|
369.50p
|
373.00p
|
527,688
|
|
11/08/2025
|
377.00p
|
377.00p
|
365.50p
|
369.50p
|
224,596
|
|
08/08/2025
|
350.00p
|
375.50p
|
349.00p
|
369.00p
|
1,065,026
|
|
07/08/2025
|
350.50p
|
355.00p
|
349.00p
|
350.00p
|
175,501
|
|
06/08/2025
|
350.50p
|
355.00p
|
347.00p
|
352.00p
|
861,871
|
|
05/08/2025
|
350.50p
|
355.50p
|
348.00p
|
352.50p
|
436,844
|
|
04/08/2025
|
357.00p
|
357.00p
|
344.50p
|
351.00p
|
609,329
|
|
01/08/2025
|
356.50p
|
369.50p
|
344.50p
|
346.50p
|
458,281
|
|
31/07/2025
|
359.00p
|
363.00p
|
353.00p
|
356.50p
|
8,768
|
|
30/07/2025
|
352.00p
|
361.50p
|
352.00p
|
356.50p
|
186,852
|
|
29/07/2025
|
369.50p
|
370.50p
|
352.50p
|
354.50p
|
355,673
|
|
28/07/2025
|
375.00p
|
378.50p
|
365.50p
|
368.00p
|
251,450
|
|
25/07/2025
|
366.50p
|
372.50p
|
364.50p
|
370.00p
|
138,334
|
|
24/07/2025
|
360.00p
|
376.00p
|
360.00p
|
370.00p
|
171,371
|
|
23/07/2025
|
370.50p
|
378.50p
|
362.00p
|
364.50p
|
140,620
|
|
22/07/2025
|
369.00p
|
378.50p
|
361.00p
|
369.50p
|
207,536
|
|
21/07/2025
|
358.50p
|
376.50p
|
358.50p
|
373.00p
|
175,340
|
|
18/07/2025
|
357.50p
|
376.50p
|
357.50p
|
372.00p
|
246,864
|
|
17/07/2025
|
358.00p
|
368.50p
|
356.00p
|
365.00p
|
205,312
|
|
16/07/2025
|
365.00p
|
369.00p
|
358.00p
|
361.00p
|
395,770
|
|
15/07/2025
|
370.50p
|
375.00p
|
365.00p
|
365.00p
|
244,486
|
|
14/07/2025
|
370.00p
|
383.00p
|
367.50p
|
372.50p
|
249,540
|
|
11/07/2025
|
371.50p
|
392.50p
|
371.00p
|
374.50p
|
303,295
|
|
10/07/2025
|
375.00p
|
398.00p
|
366.00p
|
390.00p
|
1,152,960
|
|
09/07/2025
|
364.00p
|
368.00p
|
355.00p
|
362.50p
|
194,412
|
|
08/07/2025
|
370.00p
|
370.00p
|
352.00p
|
363.50p
|
280,404
|
|
07/07/2025
|
358.00p
|
366.00p
|
357.50p
|
359.00p
|
1,069,301
|
|
04/07/2025
|
360.00p
|
368.00p
|
355.50p
|
360.50p
|
262,533
|
|
03/07/2025
|
358.50p
|
370.00p
|
346.00p
|
361.50p
|
931,859
|
|
02/07/2025
|
409.50p
|
418.50p
|
401.50p
|
405.00p
|
1,056,479
|
|
01/07/2025
|
419.50p
|
419.50p
|
402.50p
|
405.50p
|
841,347
|
|
30/06/2025
|
410.00p
|
419.50p
|
395.00p
|
413.50p
|
1,170,334
|
|
27/06/2025
|
379.00p
|
401.00p
|
379.00p
|
398.50p
|
967,648
|
|
26/06/2025
|
359.00p
|
383.50p
|
346.00p
|
380.00p
|
1,234,550
|
|
25/06/2025
|
389.00p
|
414.00p
|
358.00p
|
358.00p
|
2,582,353
|
|
24/06/2025
|
395.00p
|
418.00p
|
392.50p
|
411.50p
|
901,777
|
|
23/06/2025
|
382.00p
|
396.00p
|
377.00p
|
396.00p
|
257,988
|
|
20/06/2025
|
369.00p
|
388.50p
|
364.00p
|
387.50p
|
618,358
|
|
19/06/2025
|
366.50p
|
374.53p
|
362.00p
|
363.50p
|
387,100
|
|
18/06/2025
|
371.50p
|
381.00p
|
368.12p
|
372.00p
|
217,480
|
|
17/06/2025
|
375.00p
|
383.50p
|
371.50p
|
372.50p
|
287,767
|
|
16/06/2025
|
382.00p
|
386.05p
|
371.31p
|
376.00p
|
273,470
|
|
13/06/2025
|
397.00p
|
397.00p
|
376.50p
|
380.50p
|
279,844
|
|
12/06/2025
|
404.50p
|
413.00p
|
394.26p
|
398.50p
|
174,125
|
|
11/06/2025
|
403.50p
|
417.50p
|
403.50p
|
408.50p
|
164,088
|
|
10/06/2025
|
404.50p
|
414.33p
|
403.43p
|
403.50p
|
389,800
|
|
09/06/2025
|
375.50p
|
404.50p
|
375.50p
|
404.50p
|
201,261
|
|
06/06/2025
|
396.50p
|
400.00p
|
375.50p
|
396.00p
|
220,349
|
|
05/06/2025
|
390.50p
|
397.50p
|
378.50p
|
393.50p
|
136,927
|
|
04/06/2025
|
384.50p
|
398.00p
|
373.50p
|
391.50p
|
286,501
|
|
03/06/2025
|
379.00p
|
389.00p
|
373.00p
|
386.00p
|
209,765
|
|
02/06/2025
|
377.50p
|
388.50p
|
372.50p
|
379.50p
|
220,592
|
|
30/05/2025
|
379.00p
|
389.00p
|
370.50p
|
376.50p
|
239,769
|
|
29/05/2025
|
366.50p
|
385.00p
|
366.50p
|
376.50p
|
144,112
|
|
28/05/2025
|
383.00p
|
390.00p
|
372.50p
|
377.50p
|
153,639
|
|
27/05/2025
|
375.00p
|
388.50p
|
374.00p
|
382.00p
|
236,197
|
|
26/05/2025
|
377.50p
|
384.50p
|
365.00p
|
369.00p
|
166,204
|
|
23/05/2025
|
377.50p
|
384.50p
|
365.00p
|
369.00p
|
166,204
|
|
22/05/2025
|
377.00p
|
379.00p
|
364.57p
|
371.50p
|
252,847
|
|
21/05/2025
|
360.00p
|
379.50p
|
360.00p
|
379.50p
|
150,778
|
|
20/05/2025
|
384.00p
|
384.00p
|
365.00p
|
378.50p
|
266,383
|
|
19/05/2025
|
370.00p
|
380.50p
|
356.50p
|
368.00p
|
283,404
|
|
16/05/2025
|
373.50p
|
380.00p
|
370.00p
|
378.00p
|
178,925
|
|
15/05/2025
|
373.00p
|
382.00p
|
367.00p
|
370.50p
|
117,910
|
|
14/05/2025
|
361.50p
|
382.50p
|
360.00p
|
373.00p
|
246,106
|
|
13/05/2025
|
368.00p
|
384.00p
|
365.00p
|
379.00p
|
327,368
|
|
12/05/2025
|
365.50p
|
384.00p
|
363.50p
|
368.00p
|
364,077
|
|
09/05/2025
|
380.00p
|
380.00p
|
361.00p
|
365.50p
|
205,224
|
|
08/05/2025
|
350.00p
|
375.00p
|
337.00p
|
365.00p
|
341,187
|
|
07/05/2025
|
339.00p
|
348.00p
|
338.50p
|
341.50p
|
213,768
|
|
06/05/2025
|
349.00p
|
354.50p
|
341.00p
|
345.50p
|
196,079
|
|
05/05/2025
|
336.00p
|
348.50p
|
334.00p
|
345.50p
|
255,069
|
|
02/05/2025
|
336.00p
|
348.50p
|
334.00p
|
345.50p
|
255,069
|
|
01/05/2025
|
331.00p
|
338.00p
|
326.00p
|
334.50p
|
376,141
|
|
30/04/2025
|
346.50p
|
346.50p
|
325.00p
|
328.50p
|
171,174
|
|
29/04/2025
|
322.00p
|
335.50p
|
322.00p
|
329.00p
|
449,843
|
|
28/04/2025
|
320.00p
|
339.50p
|
320.00p
|
329.00p
|
148,017
|
|
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
|