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
26/05/2023 770.00p 784.50p 753.50p 757.00p 168201
25/05/2023 767.50p 799.50p 756.50p 759.00p 235694
24/05/2023 794.00p 802.50p 762.45p 768.00p 414116
23/05/2023 798.50p 833.50p 778.67p 786.00p 787085
22/05/2023 821.00p 825.50p 783.50p 796.50p 212855
19/05/2023 809.50p 825.49p 809.50p 816.00p 154004
18/05/2023 800.00p 811.00p 800.00p 809.50p 91742
17/05/2023 796.00p 809.50p 786.50p 800.00p 124722
16/05/2023 775.00p 819.50p 775.00p 794.00p 131022
15/05/2023 788.00p 793.50p 776.00p 790.50p 1234175
12/05/2023 780.50p 798.00p 775.50p 775.50p 236870
11/05/2023 783.00p 827.50p 780.50p 786.50p 275032
10/05/2023 829.50p 829.50p 784.00p 799.50p 205956
09/05/2023 810.50p 817.50p 783.00p 794.50p 270007
05/05/2023 829.50p 831.50p 805.00p 808.00p 210574
04/05/2023 880.00p 880.00p 790.00p 801.50p 545449
03/05/2023 867.00p 892.50p 859.50p 866.00p 114568
02/05/2023 870.00p 884.50p 858.00p 861.00p 167227
28/04/2023 872.50p 872.50p 845.00p 860.00p 261858
27/04/2023 826.00p 850.00p 818.00p 850.00p 504380
26/04/2023 830.00p 835.00p 813.00p 824.50p 214235
25/04/2023 831.50p 842.50p 823.50p 832.00p 183951
24/04/2023 881.00p 881.00p 831.50p 831.50p 292092
21/04/2023 845.00p 858.50p 829.50p 841.00p 511567
20/04/2023 870.00p 889.00p 836.50p 840.50p 405807
19/04/2023 933.00p 945.50p 846.63p 870.00p 902850
18/04/2023 963.00p 968.00p 931.50p 934.50p 169492
17/04/2023 995.00p 1,018.00p 957.50p 962.50p 98467
14/04/2023 970.00p 1,019.00p 947.11p 976.50p 187151
13/04/2023 986.00p 1,018.48p 943.50p 965.00p 105169
12/04/2023 964.00p 973.00p 942.00p 971.00p 110399
11/04/2023 966.50p 993.00p 957.00p 957.00p 71157
06/04/2023 940.00p 973.50p 940.00p 965.00p 91230
05/04/2023 978.00p 1,021.00p 941.14p 945.50p 115824
04/04/2023 1,020.00p 1,030.64p 990.50p 995.00p 164465
03/04/2023 1,031.00p 1,088.00p 1,008.44p 1,018.00p 376494
31/03/2023 1,026.00p 1,050.00p 1,007.20p 1,022.00p 58812
30/03/2023 1,020.00p 1,026.00p 1,009.50p 1,022.00p 108489
29/03/2023 1,028.00p 1,082.00p 1,000.00p 1,016.00p 120113
28/03/2023 1,060.00p 1,088.00p 1,006.00p 1,020.00p 101047
27/03/2023 1,044.00p 1,072.00p 1,028.00p 1,042.00p 228345
24/03/2023 1,060.00p 1,060.00p 1,025.26p 1,044.00p 109585
23/03/2023 1,064.00p 1,082.88p 1,040.00p 1,062.00p 98810
22/03/2023 1,078.00p 1,078.00p 1,047.11p 1,054.00p 122701
21/03/2023 1,066.00p 1,078.00p 1,044.00p 1,078.00p 146498
20/03/2023 1,018.00p 1,046.00p 981.00p 1,036.00p 121073
17/03/2023 1,066.00p 1,082.68p 1,016.00p 1,038.00p 143637
16/03/2023 1,060.00p 1,086.00p 1,038.00p 1,062.00p 76433
15/03/2023 1,128.00p 1,128.00p 1,036.00p 1,056.00p 178502
14/03/2023 1,060.00p 1,112.00p 1,030.00p 1,098.00p 224616
13/03/2023 1,070.00p 1,108.00p 1,035.00p 1,056.00p 288450
10/03/2023 1,126.00p 1,135.65p 1,096.00p 1,098.00p 120982
09/03/2023 1,160.00p 1,174.00p 1,144.00p 1,156.00p 61515
08/03/2023 1,154.00p 1,226.00p 1,150.00p 1,164.00p 83570
07/03/2023 1,182.00p 1,240.00p 1,158.00p 1,162.00p 122189
06/03/2023 1,168.00p 1,187.95p 1,158.00p 1,172.00p 147796
03/03/2023 1,204.00p 1,215.76p 1,158.48p 1,178.00p 100136
02/03/2023 1,142.00p 1,188.00p 1,142.00p 1,182.00p 74969
01/03/2023 1,198.00p 1,214.00p 1,170.88p 1,174.00p 656596
28/02/2023 1,198.00p 1,218.35p 1,190.00p 1,194.00p 158377
27/02/2023 1,230.00p 1,230.00p 1,196.00p 1,212.00p 222767
24/02/2023 1,182.00p 1,216.00p 1,154.00p 1,216.00p 139650
23/02/2023 1,170.00p 1,212.00p 1,164.00p 1,186.00p 127703
22/02/2023 1,150.00p 1,204.89p 1,138.00p 1,168.00p 155969
21/02/2023 1,220.00p 1,232.00p 1,182.00p 1,182.00p 88647
20/02/2023 1,194.00p 1,228.00p 1,194.00p 1,218.00p 84379
17/02/2023 1,230.00p 1,252.10p 1,202.00p 1,214.00p 73093
16/02/2023 1,268.00p 1,298.00p 1,226.00p 1,232.00p 121176
15/02/2023 1,250.00p 1,276.00p 1,246.00p 1,266.00p 41240
14/02/2023 1,258.00p 1,292.00p 1,216.00p 1,252.00p 121879
13/02/2023 1,252.00p 1,282.00p 1,204.00p 1,264.00p 56683
10/02/2023 1,206.00p 1,258.00p 1,206.00p 1,248.00p 121700
09/02/2023 1,300.00p 1,300.00p 1,248.36p 1,254.00p 38126
08/02/2023 1,224.00p 1,282.19p 1,224.00p 1,254.00p 131267
07/02/2023 1,270.00p 1,279.50p 1,213.98p 1,224.00p 71191
06/02/2023 1,260.00p 1,292.00p 1,242.00p 1,274.00p 150696
03/02/2023 1,274.00p 1,292.72p 1,257.71p 1,278.00p 307294
02/02/2023 1,220.00p 1,290.00p 1,197.26p 1,290.00p 169541
01/02/2023 1,120.00p 1,204.00p 1,120.00p 1,184.00p 130457
31/01/2023 1,180.00p 1,186.00p 1,148.00p 1,158.00p 104154
30/01/2023 1,194.00p 1,256.00p 1,152.80p 1,176.00p 62511
27/01/2023 1,150.00p 1,206.00p 1,118.00p 1,202.00p 96136
26/01/2023 1,162.00p 1,186.00p 1,118.00p 1,166.00p 105258
25/01/2023 1,174.00p 1,182.00p 1,138.00p 1,148.00p 60723
24/01/2023 1,170.00p 1,204.00p 1,149.40p 1,174.00p 61806
23/01/2023 1,172.00p 1,204.00p 1,148.00p 1,168.00p 88996
20/01/2023 1,206.00p 1,206.00p 1,130.44p 1,170.00p 198525
19/01/2023 1,150.00p 1,196.00p 1,148.00p 1,148.00p 110114
18/01/2023 1,200.00p 1,235.00p 1,180.26p 1,210.00p 127267
17/01/2023 1,232.00p 1,255.56p 1,193.84p 1,216.00p 124686
16/01/2023 1,218.00p 1,234.00p 1,182.00p 1,212.00p 129068
13/01/2023 1,184.00p 1,214.20p 1,126.00p 1,188.00p 104643
12/01/2023 1,150.00p 1,190.96p 1,147.00p 1,188.00p 114494
11/01/2023 1,102.00p 1,148.00p 1,083.80p 1,148.00p 182050
10/01/2023 1,118.00p 1,138.00p 1,094.00p 1,100.00p 89001
09/01/2023 1,162.00p 1,220.00p 1,125.85p 1,136.00p 114133
06/01/2023 1,160.00p 1,208.00p 1,126.40p 1,162.00p 52411
05/01/2023 1,162.00p 1,184.00p 1,145.60p 1,148.00p 151694
04/01/2023 1,158.00p 1,190.20p 1,152.00p 1,162.00p 160763
03/01/2023 1,122.00p 1,172.00p 1,118.00p 1,158.00p 142985
30/12/2022 1,100.00p 1,122.00p 1,098.00p 1,120.00p 39314
29/12/2022 1,098.00p 1,108.74p 1,050.00p 1,102.00p 38861
28/12/2022 1,100.00p 1,100.00p 1,058.00p 1,076.00p 60292
23/12/2022 1,066.00p 1,090.00p 1,054.32p 1,070.00p 17542
22/12/2022 1,080.00p 1,100.00p 1,044.00p 1,056.00p 92068
21/12/2022 1,050.00p 1,082.06p 1,036.00p 1,082.00p 68383
20/12/2022 1,034.00p 1,050.00p 1,024.00p 1,030.00p 56532
19/12/2022 1,084.00p 1,084.00p 1,005.04p 1,038.00p 41579
16/12/2022 1,102.00p 1,102.00p 1,016.00p 1,024.00p 251676
15/12/2022 1,050.00p 1,076.00p 1,036.00p 1,050.00p 142197
14/12/2022 1,046.00p 1,098.00p 1,046.00p 1,082.00p 81342
13/12/2022 1,028.00p 1,110.32p 1,022.00p 1,080.00p 159743
12/12/2022 1,022.00p 1,040.00p 1,000.48p 1,030.00p 146306
09/12/2022 1,040.00p 1,040.00p 1,010.00p 1,038.00p 138916
08/12/2022 1,040.00p 1,040.00p 1,010.00p 1,016.00p 100087
07/12/2022 1,064.00p 1,114.00p 1,042.00p 1,056.00p 223570
06/12/2022 1,120.00p 1,120.00p 1,058.97p 1,070.00p 186908
05/12/2022 1,114.00p 1,136.00p 1,094.00p 1,118.00p 266845
02/12/2022 1,138.00p 1,156.00p 1,100.00p 1,122.00p 146519
01/12/2022 1,120.00p 1,166.32p 1,111.02p 1,130.00p 184190
30/11/2022 1,132.00p 1,144.32p 1,098.00p 1,112.00p 132822
29/11/2022 1,118.00p 1,156.00p 1,112.00p 1,120.00p 126182
28/11/2022 1,130.00p 1,142.40p 1,108.00p 1,114.00p 161273
25/11/2022 1,120.00p 1,148.00p 1,114.00p 1,130.00p 165293
24/11/2022 1,170.00p 1,170.00p 1,120.88p 1,130.00p 127949
23/11/2022 1,116.00p 1,148.25p 1,100.00p 1,142.00p 149908
22/11/2022 1,170.00p 1,186.00p 1,117.24p 1,118.00p 106580
21/11/2022 1,158.00p 1,184.85p 1,130.00p 1,160.00p 131367
18/11/2022 1,072.00p 1,214.00p 1,072.00p 1,158.00p 145197
17/11/2022 1,134.00p 1,142.03p 1,091.98p 1,104.00p 180768
16/11/2022 1,180.00p 1,194.95p 1,106.00p 1,110.00p 224908
15/11/2022 1,180.00p 1,204.14p 1,156.00p 1,170.00p 78437
14/11/2022 1,216.00p 1,216.00p 1,130.00p 1,204.00p 284728
11/11/2022 1,082.00p 1,211.81p 1,082.00p 1,208.00p 529018
10/11/2022 1,010.00p 1,102.00p 991.00p 1,090.00p 144955
09/11/2022 992.00p 1,016.00p 951.00p 1,006.00p 479533
08/11/2022 944.00p 998.00p 942.96p 998.00p 234977
07/11/2022 913.00p 962.22p 913.00p 953.00p 209065
04/11/2022 910.00p 923.00p 885.00p 923.00p 113928
03/11/2022 874.00p 893.00p 869.00p 891.00p 358024
02/11/2022 925.00p 925.00p 896.00p 906.00p 356948
01/11/2022 880.00p 924.00p 867.00p 914.00p 317047
31/10/2022 852.00p 877.00p 823.00p 854.00p 203341
28/10/2022 851.00p 887.00p 824.00p 847.00p 90690
27/10/2022 866.00p 890.00p 849.00p 863.00p 122913
26/10/2022 779.00p 881.00p 776.00p 868.00p 561139
25/10/2022 770.00p 792.00p 751.00p 784.00p 553596
24/10/2022 772.00p 788.00p 755.00p 768.00p 419444
21/10/2022 753.00p 785.00p 745.00p 756.00p 130948
20/10/2022 790.00p 822.00p 769.00p 782.00p 181241
19/10/2022 778.00p 828.00p 775.63p 815.00p 200663
18/10/2022 853.00p 853.00p 812.00p 824.00p 62234
17/10/2022 778.00p 820.00p 737.00p 814.00p 136760
14/10/2022 772.00p 824.30p 751.00p 764.00p 176034
13/10/2022 733.00p 776.00p 722.00p 764.00p 397656
12/10/2022 775.00p 775.00p 707.00p 748.00p 237234
11/10/2022 751.00p 762.00p 737.00p 755.00p 110100
10/10/2022 800.00p 800.00p 762.00p 762.00p 113969
07/10/2022 882.00p 882.00p 799.00p 799.00p 220224
06/10/2022 843.00p 867.00p 835.08p 853.00p 319985
05/10/2022 822.00p 838.00p 813.00p 838.00p 553658
04/10/2022 712.00p 828.00p 712.00p 828.00p 408245
03/10/2022 737.00p 749.00p 707.00p 745.00p 88720
30/09/2022 710.00p 736.00p 704.00p 731.00p 141906
29/09/2022 745.00p 776.00p 692.00p 704.00p 157677
28/09/2022 761.00p 764.00p 721.00p 756.00p 117004
27/09/2022 773.00p 804.00p 763.00p 768.00p 81568
26/09/2022 791.00p 798.00p 772.90p 787.00p 106200
23/09/2022 823.00p 846.00p 784.00p 797.00p 144866
22/09/2022 852.00p 859.00p 808.00p 811.00p 71632
21/09/2022 812.00p 849.00p 789.00p 849.00p 310488
20/09/2022 823.00p 855.00p 809.00p 813.00p 147172
19/09/2022 831.00p 871.00p 829.81p 844.00p 239319
16/09/2022 831.00p 871.00p 829.81p 844.00p 239319
15/09/2022 871.00p 899.00p 846.00p 851.00p 88397
14/09/2022 844.00p 889.00p 844.00p 861.00p 180421
13/09/2022 916.00p 937.00p 884.00p 884.00p 302390
12/09/2022 900.00p 916.00p 867.00p 916.00p 137622
09/09/2022 849.00p 871.00p 828.00p 871.00p 257145
08/09/2022 827.00p 842.00p 781.46p 827.00p 260349
07/09/2022 827.00p 848.00p 809.85p 821.00p 232828
06/09/2022 835.00p 853.00p 813.00p 826.00p 541903
05/09/2022 844.00p 844.00p 796.00p 823.00p 125481
02/09/2022 824.00p 852.00p 822.00p 844.00p 172374
01/09/2022 916.00p 916.00p 827.00p 833.00p 232941
31/08/2022 922.00p 941.00p 908.00p 916.00p 197611
30/08/2022 896.00p 943.00p 896.00p 917.00p 257310
29/08/2022 941.00p 979.00p 900.00p 909.00p 95879
26/08/2022 941.00p 979.00p 900.00p 909.00p 95879
25/08/2022 939.00p 945.00p 922.00p 932.00p 78542
24/08/2022 916.00p 948.36p 899.00p 930.00p 143498
23/08/2022 921.00p 944.75p 906.00p 919.00p 70716
22/08/2022 955.00p 985.00p 929.00p 935.00p 229290
19/08/2022 980.00p 1,008.00p 956.00p 969.00p 248781
18/08/2022 1,002.00p 1,014.00p 971.00p 1,002.00p 84111
17/08/2022 1,036.00p 1,073.40p 991.00p 996.00p 409879
16/08/2022 1,026.00p 1,068.00p 1,026.00p 1,064.00p 119354
15/08/2022 1,020.00p 1,049.98p 1,020.00p 1,046.00p 86044
12/08/2022 1,096.00p 1,096.00p 1,036.00p 1,040.00p 154732
11/08/2022 1,064.00p 1,084.00p 1,042.00p 1,064.00p 191333

*Close Price adjusted for both dividends and splits