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
06/08/2025 350.50p 355.00p 347.00p 352.00p 861871
05/08/2025 350.50p 355.50p 348.00p 352.50p 436844
04/08/2025 357.00p 357.00p 344.50p 351.00p 609329
01/08/2025 356.50p 369.50p 344.50p 346.50p 458281
31/07/2025 359.00p 364.00p 353.00p 356.50p 186853
30/07/2025 352.00p 361.50p 352.00p 356.50p 186852
29/07/2025 369.50p 370.50p 352.50p 354.50p 355673
28/07/2025 375.00p 378.50p 365.50p 368.00p 251450
25/07/2025 366.50p 372.50p 364.50p 370.00p 138334
24/07/2025 360.00p 376.00p 360.00p 370.00p 171371
23/07/2025 370.50p 378.50p 362.00p 364.50p 140620
22/07/2025 369.00p 378.50p 361.00p 369.50p 207536
21/07/2025 358.50p 376.50p 358.50p 373.00p 175340
18/07/2025 357.50p 376.50p 357.50p 372.00p 246864
17/07/2025 358.00p 368.50p 356.00p 365.00p 205312
16/07/2025 365.00p 369.00p 358.00p 361.00p 395770
15/07/2025 370.50p 375.00p 365.00p 365.00p 244486
14/07/2025 370.00p 383.00p 367.50p 372.50p 249540
11/07/2025 371.50p 392.50p 371.00p 374.50p 303295
10/07/2025 375.00p 398.00p 366.00p 390.00p 1152960
09/07/2025 364.00p 368.00p 355.00p 362.50p 194412
08/07/2025 370.00p 370.00p 352.00p 363.50p 280404
07/07/2025 358.00p 366.00p 357.50p 359.00p 1069301
04/07/2025 360.00p 368.00p 355.50p 360.50p 262533
03/07/2025 358.50p 370.00p 346.00p 361.50p 931859
02/07/2025 409.50p 418.50p 401.50p 405.00p 1056479
01/07/2025 419.50p 419.50p 402.50p 405.50p 841347
30/06/2025 410.00p 419.50p 395.00p 413.50p 1170334
27/06/2025 379.00p 401.00p 379.00p 398.50p 967648
26/06/2025 359.00p 383.50p 346.00p 380.00p 1234549
25/06/2025 389.00p 414.00p 358.00p 358.00p 2582353
24/06/2025 395.00p 418.00p 392.50p 411.50p 901777
23/06/2025 382.00p 396.00p 377.00p 396.00p 257988
20/06/2025 369.00p 388.50p 364.00p 387.50p 618358
19/06/2025 366.50p 374.53p 362.00p 363.50p 387100
18/06/2025 371.50p 381.00p 368.12p 372.00p 217480
17/06/2025 375.00p 383.50p 371.50p 372.50p 287767
16/06/2025 382.00p 386.05p 371.31p 376.00p 273470
13/06/2025 397.00p 397.00p 376.50p 380.50p 279844
12/06/2025 404.50p 413.00p 394.26p 398.50p 174125
11/06/2025 403.50p 417.50p 403.50p 408.50p 164088
10/06/2025 404.50p 414.32p 403.43p 403.50p 389800
09/06/2025 375.50p 404.50p 375.50p 404.50p 201261
06/06/2025 396.50p 400.00p 375.50p 396.00p 220349
05/06/2025 390.50p 397.50p 378.50p 393.50p 136927
04/06/2025 384.50p 398.00p 373.50p 391.50p 286501
03/06/2025 379.00p 389.00p 373.00p 386.00p 209765
02/06/2025 377.50p 388.50p 372.50p 379.50p 220592
30/05/2025 379.00p 389.00p 370.50p 376.50p 239769
29/05/2025 366.50p 385.00p 366.50p 376.50p 144112
28/05/2025 383.00p 390.00p 372.50p 377.50p 153639
27/05/2025 375.00p 388.50p 374.00p 382.00p 236197
23/05/2025 377.50p 384.50p 365.00p 369.00p 166204
22/05/2025 377.00p 379.00p 364.56p 371.50p 252847
21/05/2025 360.00p 379.50p 360.00p 379.50p 150778
20/05/2025 384.00p 384.00p 365.00p 378.50p 266383
19/05/2025 370.00p 380.50p 356.50p 368.00p 283404
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

*Close Price adjusted for both dividends and splits