Liontrust Asset Management (LIO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Liontrust Asset Management

Date Open High Low Close* Volume
20/12/2024 450.00p 463.73p 449.50p 457.00p 260083
19/12/2024 457.50p 486.50p 453.00p 456.00p 244111
18/12/2024 465.00p 471.12p 461.50p 467.00p 197061
17/12/2024 485.00p 503.00p 469.50p 470.50p 469730
16/12/2024 495.00p 508.00p 483.60p 487.50p 257046
13/12/2024 481.00p 502.15p 481.00p 489.00p 653022
12/12/2024 500.00p 500.00p 481.00p 485.50p 222800
11/12/2024 495.00p 495.00p 483.50p 487.00p 119711
10/12/2024 498.00p 498.00p 481.00p 489.00p 267843
09/12/2024 480.00p 495.00p 470.50p 491.00p 625431
06/12/2024 440.00p 475.50p 440.00p 472.50p 476534
05/12/2024 440.00p 459.00p 440.00p 457.50p 397412
04/12/2024 455.00p 457.42p 448.00p 452.50p 366321
03/12/2024 445.00p 453.50p 442.50p 449.50p 268142
02/12/2024 455.50p 455.50p 435.75p 441.50p 166304
29/11/2024 440.50p 443.50p 431.00p 437.50p 258696
28/11/2024 448.50p 451.00p 433.00p 435.00p 631372
27/11/2024 458.00p 488.00p 458.00p 464.00p 500771
26/11/2024 475.50p 484.50p 461.50p 465.00p 391379
25/11/2024 468.50p 482.20p 462.00p 472.00p 3082691
22/11/2024 459.00p 469.83p 445.50p 460.00p 727410
21/11/2024 441.00p 462.00p 441.00p 451.00p 1919351
20/11/2024 423.00p 446.00p 414.00p 416.50p 328899
19/11/2024 444.00p 447.05p 428.50p 432.00p 343782
18/11/2024 430.00p 445.50p 430.00p 445.50p 384789
15/11/2024 435.00p 446.50p 421.50p 438.00p 819554
14/11/2024 412.00p 423.00p 410.00p 421.00p 5637154
13/11/2024 417.50p 420.50p 411.00p 415.50p 347582
12/11/2024 420.00p 427.50p 416.43p 418.00p 1072033
11/11/2024 431.00p 437.50p 427.00p 429.50p 285724
08/11/2024 438.50p 441.00p 428.62p 433.00p 360504
07/11/2024 445.00p 451.50p 437.50p 438.50p 404656
06/11/2024 453.00p 464.25p 443.00p 445.50p 286638
05/11/2024 470.00p 472.00p 450.00p 451.50p 229938
04/11/2024 470.00p 474.50p 462.00p 464.50p 195370
01/11/2024 476.00p 504.00p 469.84p 471.50p 493949
31/10/2024 492.50p 499.50p 479.00p 485.00p 272556
30/10/2024 470.00p 522.00p 457.50p 500.00p 979814
29/10/2024 465.00p 468.00p 454.50p 462.50p 194273
28/10/2024 473.00p 478.92p 462.00p 465.50p 147945
25/10/2024 470.00p 493.00p 467.50p 467.50p 240536
24/10/2024 470.00p 482.50p 470.00p 471.50p 126986
23/10/2024 500.00p 500.00p 471.00p 471.50p 280315
22/10/2024 475.00p 488.00p 470.00p 479.00p 259277
21/10/2024 500.00p 500.00p 479.00p 479.00p 251844
18/10/2024 494.50p 498.50p 479.50p 489.50p 1305959
17/10/2024 475.00p 497.50p 475.00p 490.00p 2672539
16/10/2024 500.00p 500.00p 480.50p 485.00p 326563
15/10/2024 477.00p 491.00p 473.00p 481.00p 603028
14/10/2024 490.00p 495.61p 477.50p 479.50p 264654
11/10/2024 491.00p 499.50p 483.00p 489.50p 491540
10/10/2024 523.00p 526.00p 485.00p 495.00p 813564
09/10/2024 520.00p 532.00p 520.00p 528.00p 248868
08/10/2024 536.00p 536.00p 521.00p 524.00p 282881
07/10/2024 545.00p 555.00p 531.56p 532.00p 176196
04/10/2024 540.00p 549.00p 538.00p 545.00p 236978
03/10/2024 548.00p 567.00p 540.00p 541.00p 164527
02/10/2024 578.00p 581.00p 546.00p 546.00p 254277
01/10/2024 586.00p 588.00p 562.00p 577.00p 130754
30/09/2024 600.00p 600.00p 573.00p 584.00p 146355
27/09/2024 590.00p 594.00p 583.00p 589.00p 135646
26/09/2024 595.00p 595.00p 571.00p 586.00p 76308
25/09/2024 571.00p 584.00p 565.56p 569.00p 72228
24/09/2024 582.00p 582.00p 568.00p 572.00p 104597
23/09/2024 576.00p 580.70p 561.80p 576.00p 92031
20/09/2024 600.00p 600.00p 573.00p 573.00p 191757
19/09/2024 600.00p 600.00p 572.00p 587.00p 519487
18/09/2024 579.00p 588.00p 568.00p 573.00p 110517
17/09/2024 570.00p 587.00p 570.00p 580.00p 110307
16/09/2024 583.00p 586.00p 572.00p 579.00p 81144
13/09/2024 568.00p 579.00p 565.00p 579.00p 80367
12/09/2024 589.00p 589.00p 561.00p 568.00p 123147
11/09/2024 582.00p 595.00p 560.00p 563.00p 176622
10/09/2024 575.00p 581.00p 569.00p 581.00p 214117
09/09/2024 587.00p 615.00p 572.00p 580.00p 178970
06/09/2024 610.00p 622.00p 587.00p 588.00p 185951
05/09/2024 612.00p 628.00p 607.84p 610.00p 258106
04/09/2024 611.00p 644.00p 603.60p 611.00p 169894
03/09/2024 624.00p 647.00p 615.00p 619.00p 65445
02/09/2024 646.00p 646.00p 619.00p 619.00p 170127
30/08/2024 630.00p 664.00p 623.00p 625.00p 139506
29/08/2024 630.00p 645.84p 619.00p 624.00p 78231
28/08/2024 631.00p 644.00p 620.00p 628.00p 88090
27/08/2024 665.00p 665.00p 622.00p 641.00p 147708
23/08/2024 642.00p 658.00p 642.00p 651.00p 210043
22/08/2024 665.00p 665.00p 626.00p 642.00p 115168
21/08/2024 620.00p 647.00p 620.00p 647.00p 196167
20/08/2024 647.00p 669.00p 634.00p 634.00p 116642
19/08/2024 634.00p 651.05p 634.00p 649.00p 96779
16/08/2024 652.00p 653.75p 633.00p 635.00p 76199
15/08/2024 630.00p 649.00p 622.00p 646.00p 157215
14/08/2024 634.00p 649.00p 630.00p 640.00p 88234
13/08/2024 629.00p 636.67p 621.00p 634.00p 182093
12/08/2024 615.00p 637.00p 615.00p 626.00p 125896
09/08/2024 615.00p 631.00p 611.44p 617.00p 184659
08/08/2024 595.00p 610.40p 592.00p 608.00p 124691
07/08/2024 609.00p 631.00p 601.00p 606.00p 96686
06/08/2024 596.00p 610.00p 596.00p 603.00p 222343
05/08/2024 611.00p 628.00p 581.00p 593.00p 424626
02/08/2024 648.00p 666.00p 634.00p 638.00p 241877
01/08/2024 680.00p 680.00p 652.00p 652.00p 157234
31/07/2024 669.00p 673.00p 660.00p 663.00p 182143
30/07/2024 648.00p 667.00p 648.00p 661.00p 131529
29/07/2024 660.00p 700.00p 645.00p 648.00p 204622
26/07/2024 648.00p 663.00p 640.00p 658.00p 469226
25/07/2024 650.00p 650.00p 621.00p 637.00p 163215
24/07/2024 664.00p 664.00p 636.00p 636.00p 180481
23/07/2024 678.00p 678.00p 648.32p 649.00p 191281
22/07/2024 671.00p 672.00p 656.00p 671.00p 230127
19/07/2024 657.00p 665.00p 646.00p 657.00p 131025
18/07/2024 648.00p 668.90p 642.53p 665.00p 167081
17/07/2024 645.00p 669.00p 644.00p 644.00p 73089
16/07/2024 650.00p 659.95p 644.92p 647.00p 390256
15/07/2024 662.00p 663.00p 645.00p 655.00p 438292
12/07/2024 623.00p 661.70p 621.00p 654.00p 546769
11/07/2024 630.00p 659.00p 630.00p 659.00p 266020
10/07/2024 605.00p 636.00p 602.00p 636.00p 547475
09/07/2024 617.00p 630.00p 604.00p 604.00p 219185
08/07/2024 629.00p 633.00p 612.00p 619.00p 374537
05/07/2024 621.00p 649.88p 616.00p 628.00p 246114
04/07/2024 624.00p 670.00p 607.80p 615.00p 454410
03/07/2024 676.00p 680.00p 661.00p 666.00p 395753
02/07/2024 680.00p 688.00p 661.00p 663.00p 330372
01/07/2024 680.00p 718.00p 676.00p 683.00p 382792
28/06/2024 717.00p 732.00p 685.00p 685.00p 828435
27/06/2024 719.00p 727.00p 705.00p 726.00p 672426
26/06/2024 760.00p 774.74p 696.00p 726.00p 1001883
25/06/2024 784.00p 784.00p 741.00p 751.00p 313686
24/06/2024 764.00p 778.00p 746.00p 770.00p 86450
21/06/2024 743.00p 784.00p 742.00p 755.00p 306170
20/06/2024 752.00p 782.00p 741.00p 762.00p 69141
19/06/2024 747.00p 776.00p 747.00p 760.00p 90249
18/06/2024 772.00p 777.00p 760.00p 771.00p 119056
17/06/2024 769.00p 769.00p 748.34p 765.00p 83739
14/06/2024 740.00p 760.00p 740.00p 756.00p 94285
13/06/2024 745.00p 778.00p 743.00p 747.00p 323657
12/06/2024 760.00p 781.00p 755.00p 774.00p 125928
11/06/2024 745.00p 774.00p 745.00p 760.00p 245705
10/06/2024 760.00p 772.00p 750.00p 764.00p 124418
07/06/2024 790.00p 790.00p 746.00p 757.00p 243840
06/06/2024 745.00p 780.97p 745.00p 777.00p 475304
05/06/2024 771.00p 778.00p 753.90p 760.00p 394967
04/06/2024 770.00p 786.72p 747.00p 765.00p 1094439
03/06/2024 850.00p 850.00p 798.00p 798.00p 261961
31/05/2024 837.00p 865.00p 821.00p 821.00p 542302
30/05/2024 849.00p 859.00p 830.00p 855.00p 618495
29/05/2024 822.00p 840.00p 808.00p 836.00p 501462
28/05/2024 836.00p 847.00p 813.00p 816.00p 486944
24/05/2024 798.00p 836.16p 783.00p 836.00p 232303
23/05/2024 793.00p 827.00p 785.94p 818.00p 360225
22/05/2024 789.00p 817.21p 775.00p 810.00p 695301
21/05/2024 750.00p 791.79p 746.00p 790.00p 456101
20/05/2024 733.00p 755.00p 730.00p 755.00p 209788
17/05/2024 740.00p 755.00p 732.00p 736.00p 145847
16/05/2024 731.00p 739.16p 721.00p 738.00p 173549
15/05/2024 718.00p 730.00p 715.00p 730.00p 158718
14/05/2024 717.00p 724.00p 703.00p 724.00p 127535
13/05/2024 718.00p 724.00p 710.00p 721.00p 137718
10/05/2024 730.00p 730.00p 699.00p 716.00p 252253
09/05/2024 729.00p 730.00p 702.00p 709.00p 179936
08/05/2024 713.00p 725.00p 710.00p 718.00p 228185
07/05/2024 697.00p 724.00p 697.00p 717.00p 333487
03/05/2024 698.00p 709.00p 693.00p 694.00p 175699
02/05/2024 677.00p 699.00p 675.00p 695.00p 240022
01/05/2024 680.00p 685.98p 670.00p 674.00p 67107
30/04/2024 690.00p 690.00p 650.00p 675.00p 161692
29/04/2024 680.00p 688.00p 646.74p 684.00p 183079
26/04/2024 652.00p 673.30p 649.76p 669.00p 148736
25/04/2024 665.00p 668.00p 648.00p 654.00p 100773
24/04/2024 678.00p 681.00p 661.00p 669.00p 354651
23/04/2024 682.00p 698.00p 674.00p 680.00p 189356
22/04/2024 692.00p 694.06p 680.00p 684.00p 123208
19/04/2024 692.00p 692.00p 678.00p 687.00p 104907
18/04/2024 662.00p 694.00p 662.00p 694.00p 288753
17/04/2024 640.00p 694.00p 632.60p 691.00p 535370
16/04/2024 641.00p 661.72p 630.00p 637.00p 115415
15/04/2024 641.00p 667.60p 640.00p 650.00p 87739
12/04/2024 656.00p 669.00p 646.00p 650.00p 171377
11/04/2024 660.00p 687.00p 646.00p 650.00p 226721
10/04/2024 650.00p 696.95p 650.00p 691.00p 626595
09/04/2024 655.00p 683.00p 646.00p 668.00p 212624
08/04/2024 632.00p 663.00p 613.00p 655.00p 119448
05/04/2024 649.00p 652.00p 633.00p 633.00p 76109
04/04/2024 652.00p 662.00p 651.00p 660.00p 81104
03/04/2024 654.00p 669.00p 638.00p 654.00p 72561
02/04/2024 667.00p 679.00p 649.00p 653.00p 134317
28/03/2024 645.50p 672.00p 642.00p 672.00p 479264
27/03/2024 649.50p 650.50p 641.31p 644.00p 127187
26/03/2024 636.50p 666.00p 633.00p 646.00p 192428
25/03/2024 641.50p 680.00p 633.50p 639.50p 82701
22/03/2024 678.50p 678.50p 640.00p 641.00p 126347
21/03/2024 652.50p 663.00p 644.55p 654.50p 371155
20/03/2024 661.50p 661.50p 655.50p 645.50p 143009
19/03/2024 661.50p 663.50p 650.00p 655.50p 157563
18/03/2024 658.50p 689.00p 650.50p 654.00p 101532
15/03/2024 664.50p 675.93p 656.00p 658.50p 178870
14/03/2024 668.00p 702.00p 650.50p 664.50p 185687
13/03/2024 697.50p 701.50p 664.00p 668.00p 157048
12/03/2024 691.00p 712.51p 686.00p 695.00p 302626
11/03/2024 681.00p 691.50p 673.00p 684.00p 179933

*Close Price adjusted for both dividends and splits