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
16/05/2025 373.50p 380.00p 370.00p 378.00p 178925
15/05/2025 373.00p 382.00p 367.00p 370.50p 117910
14/05/2025 361.50p 382.50p 360.00p 373.00p 246106
13/05/2025 368.00p 384.00p 365.00p 379.00p 327368
12/05/2025 365.50p 384.00p 363.50p 368.00p 364077
09/05/2025 380.00p 380.00p 361.00p 365.50p 205224
08/05/2025 350.00p 375.00p 337.00p 365.00p 341187
07/05/2025 339.00p 348.00p 338.50p 341.50p 213768
06/05/2025 349.00p 354.50p 341.00p 345.50p 196079
02/05/2025 336.00p 348.50p 334.00p 345.50p 255069
01/05/2025 331.00p 338.00p 326.00p 334.50p 376141
30/04/2025 346.50p 346.50p 325.00p 328.50p 171174
29/04/2025 322.00p 335.50p 322.00p 329.00p 449843
28/04/2025 320.00p 339.50p 320.00p 329.00p 148017
25/04/2025 320.00p 347.50p 320.00p 331.50p 150882
24/04/2025 339.00p 347.00p 327.00p 337.50p 192670
23/04/2025 332.00p 347.50p 328.00p 339.00p 447431
22/04/2025 336.50p 340.91p 317.50p 325.00p 210999
17/04/2025 325.00p 329.50p 319.06p 329.50p 193987
16/04/2025 329.00p 330.50p 320.50p 323.50p 224908
15/04/2025 343.50p 343.50p 329.28p 332.00p 408094
14/04/2025 320.00p 343.00p 320.00p 335.00p 343595
11/04/2025 339.00p 339.00p 314.50p 318.00p 151415
10/04/2025 329.50p 358.00p 324.50p 324.50p 445632
09/04/2025 320.00p 329.50p 307.50p 314.50p 230580
08/04/2025 335.00p 338.50p 322.00p 328.00p 336110
07/04/2025 310.00p 344.00p 301.50p 320.50p 843061
04/04/2025 350.00p 366.00p 322.00p 329.50p 584107
03/04/2025 367.00p 369.00p 351.00p 352.00p 480036
02/04/2025 362.50p 370.00p 354.80p 369.00p 529383
01/04/2025 376.00p 385.00p 367.00p 367.00p 346439
31/03/2025 398.50p 398.50p 371.00p 371.00p 439060
28/03/2025 396.50p 406.50p 393.50p 398.00p 136223
27/03/2025 415.00p 415.00p 397.00p 401.00p 160900
26/03/2025 398.00p 412.00p 397.84p 402.50p 342436
25/03/2025 399.50p 411.00p 394.50p 404.50p 298664
24/03/2025 396.00p 413.50p 393.50p 399.00p 196799
21/03/2025 415.00p 415.00p 397.84p 401.50p 165194
20/03/2025 400.00p 413.50p 400.00p 405.00p 149798
19/03/2025 415.00p 415.00p 399.50p 404.00p 177752
18/03/2025 385.00p 415.00p 385.00p 403.00p 388353
17/03/2025 405.50p 407.50p 389.50p 404.00p 191227
14/03/2025 400.00p 405.50p 380.97p 401.00p 245486
13/03/2025 377.00p 396.50p 374.50p 381.00p 443657
12/03/2025 392.00p 392.00p 375.00p 381.50p 471455
11/03/2025 385.50p 395.00p 375.50p 377.00p 686008
10/03/2025 390.00p 407.50p 385.50p 385.50p 597666
07/03/2025 395.00p 414.50p 394.58p 405.50p 203039
06/03/2025 395.00p 409.00p 395.00p 401.00p 520938
05/03/2025 402.00p 412.00p 395.00p 401.50p 283260
04/03/2025 408.00p 408.58p 390.50p 392.00p 365116
03/03/2025 431.00p 431.00p 410.50p 410.50p 200009
28/02/2025 413.00p 423.50p 403.68p 410.50p 207829
27/02/2025 420.00p 442.67p 406.00p 415.50p 445007
26/02/2025 420.00p 438.50p 420.00p 432.50p 174840
25/02/2025 422.00p 431.00p 420.00p 421.00p 113801
24/02/2025 432.00p 444.00p 423.92p 426.50p 1153831
21/02/2025 430.50p 440.00p 430.50p 433.50p 103549
20/02/2025 432.00p 443.24p 430.00p 431.00p 132860
19/02/2025 448.00p 469.00p 432.50p 432.50p 285164
18/02/2025 468.50p 468.50p 446.25p 451.50p 201353
17/02/2025 454.50p 462.00p 447.00p 452.00p 232805
14/02/2025 442.50p 457.00p 442.50p 447.50p 181195
13/02/2025 469.00p 470.00p 445.50p 445.50p 101389
12/02/2025 442.00p 461.50p 442.00p 451.00p 184200
11/02/2025 451.00p 459.50p 446.32p 450.50p 221130
10/02/2025 448.00p 459.00p 448.00p 454.50p 116823
07/02/2025 470.00p 470.00p 450.00p 450.00p 246733
06/02/2025 452.50p 471.50p 451.53p 458.00p 362283
05/02/2025 460.00p 460.00p 444.30p 450.50p 176855
04/02/2025 450.00p 453.50p 438.50p 449.00p 154415
03/02/2025 442.50p 453.17p 434.50p 450.50p 316513
31/01/2025 450.00p 455.50p 445.03p 449.00p 323749
30/01/2025 432.00p 449.18p 427.50p 448.00p 202892
29/01/2025 429.00p 442.18p 426.00p 432.50p 388237
28/01/2025 424.00p 451.89p 422.53p 440.50p 410118
27/01/2025 424.50p 434.00p 416.00p 424.00p 388012
24/01/2025 400.50p 427.50p 400.50p 426.50p 219025
23/01/2025 415.00p 422.50p 404.15p 417.00p 171258
22/01/2025 389.00p 415.31p 389.00p 412.00p 659923
21/01/2025 402.00p 407.00p 389.00p 393.00p 551064
20/01/2025 408.00p 409.40p 396.50p 402.50p 247293
17/01/2025 395.00p 410.00p 395.00p 407.50p 160915
16/01/2025 410.00p 412.00p 394.00p 401.50p 428389
15/01/2025 383.00p 411.00p 381.98p 404.00p 525956
14/01/2025 435.00p 435.00p 401.00p 402.00p 425709
13/01/2025 414.00p 429.46p 408.50p 418.00p 292529
10/01/2025 430.00p 449.50p 412.00p 412.00p 447081
09/01/2025 432.50p 445.50p 426.00p 435.50p 305781
08/01/2025 455.00p 478.00p 431.00p 431.50p 586861
07/01/2025 470.00p 474.50p 456.00p 462.00p 202595
06/01/2025 476.00p 486.00p 470.00p 473.50p 222355
03/01/2025 485.00p 485.00p 461.00p 470.00p 178797
02/01/2025 477.00p 481.50p 466.50p 476.00p 205616
31/12/2024 468.00p 476.00p 457.50p 476.00p 38798
30/12/2024 451.00p 479.00p 451.00p 466.00p 183628
27/12/2024 475.00p 478.50p 462.50p 462.50p 106030
24/12/2024 454.00p 472.50p 454.00p 472.50p 95457
23/12/2024 475.50p 475.50p 450.51p 457.00p 135830
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

*Close Price adjusted for both dividends and splits