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
07/04/2020 986.00p 1,098.47p 974.79p 1,035.00p 356431
06/04/2020 916.00p 982.00p 898.00p 960.00p 102655
03/04/2020 852.00p 908.00p 852.00p 890.00p 79726
02/04/2020 896.00p 908.00p 854.00p 890.00p 76193
01/04/2020 922.00p 934.98p 854.00p 880.00p 85964
31/03/2020 862.00p 988.00p 862.00p 940.00p 82608
30/03/2020 916.00p 920.00p 862.00p 872.00p 54895
27/03/2020 970.00p 970.00p 870.00p 890.00p 120521
26/03/2020 896.00p 956.00p 886.00p 956.00p 163337
25/03/2020 850.00p 1,020.00p 850.00p 920.00p 197875
24/03/2020 760.00p 876.00p 758.00p 876.00p 62323
23/03/2020 804.00p 829.28p 759.80p 770.00p 246789
20/03/2020 720.00p 874.00p 690.00p 844.00p 124582
19/03/2020 698.00p 727.48p 678.45p 700.00p 46269
18/03/2020 738.00p 750.00p 698.00p 734.00p 91766
17/03/2020 800.00p 820.00p 722.00p 772.00p 114783
16/03/2020 930.00p 930.00p 760.00p 804.00p 169735
13/03/2020 934.00p 934.00p 884.00p 914.00p 211363
12/03/2020 930.00p 942.80p 852.00p 910.00p 408140
11/03/2020 1,025.00p 1,035.00p 964.00p 978.00p 160799
10/03/2020 1,015.00p 1,046.35p 972.00p 1,010.00p 117658
09/03/2020 1,020.00p 1,020.35p 920.00p 980.00p 155674
06/03/2020 1,070.00p 1,124.35p 1,025.00p 1,060.00p 88704
05/03/2020 1,120.00p 1,177.09p 1,085.00p 1,090.00p 53135
04/03/2020 1,120.00p 1,177.60p 1,091.00p 1,160.00p 88267
03/03/2020 1,100.00p 1,150.00p 1,080.00p 1,110.00p 126250
02/03/2020 1,095.00p 1,132.00p 1,045.00p 1,070.00p 190951
28/02/2020 1,130.00p 1,130.00p 1,023.10p 1,110.00p 200533
27/02/2020 1,190.00p 1,200.00p 1,128.75p 1,170.00p 164794
26/02/2020 1,320.00p 1,320.00p 1,080.00p 1,170.00p 328496
25/02/2020 1,290.00p 1,310.75p 1,260.00p 1,285.00p 199979
24/02/2020 1,320.00p 1,320.00p 1,285.00p 1,295.00p 113396
21/02/2020 1,285.00p 1,330.00p 1,280.00p 1,320.00p 40724
20/02/2020 1,285.00p 1,351.70p 1,285.00p 1,320.00p 26984
19/02/2020 1,310.00p 1,330.00p 1,290.00p 1,325.00p 39996
18/02/2020 1,315.00p 1,315.00p 1,295.00p 1,310.00p 103773
17/02/2020 1,320.00p 1,330.00p 1,289.26p 1,305.00p 44623
14/02/2020 1,335.00p 1,354.54p 1,310.00p 1,315.00p 58460
13/02/2020 1,355.00p 1,360.00p 1,300.00p 1,340.00p 64146
12/02/2020 1,350.00p 1,355.00p 1,305.00p 1,335.00p 34400
11/02/2020 1,275.00p 1,350.00p 1,255.45p 1,350.00p 60619
10/02/2020 1,300.00p 1,315.00p 1,270.00p 1,310.00p 107350
07/02/2020 1,350.00p 1,370.00p 1,290.00p 1,305.00p 48272
06/02/2020 1,350.00p 1,365.00p 1,310.00p 1,315.00p 44435
05/02/2020 1,385.00p 1,385.00p 1,325.00p 1,330.00p 65549
04/02/2020 1,340.00p 1,370.00p 1,295.00p 1,350.00p 174303
03/02/2020 1,295.00p 1,350.00p 1,295.00p 1,335.00p 117919
31/01/2020 1,275.00p 1,355.69p 1,275.00p 1,345.00p 95131
30/01/2020 1,355.00p 1,355.00p 1,287.70p 1,310.00p 59910
29/01/2020 1,355.00p 1,355.00p 1,301.00p 1,325.00p 92342
28/01/2020 1,320.00p 1,340.00p 1,282.25p 1,305.00p 80576
27/01/2020 1,310.00p 1,310.00p 1,270.00p 1,305.00p 90838
24/01/2020 1,295.00p 1,302.50p 1,281.50p 1,295.00p 102408
23/01/2020 1,260.00p 1,300.00p 1,260.00p 1,285.00p 90376
22/01/2020 1,290.00p 1,320.00p 1,245.00p 1,295.00p 135172
21/01/2020 1,265.00p 1,285.00p 1,241.30p 1,275.00p 78215
20/01/2020 1,290.00p 1,290.00p 1,255.75p 1,270.00p 78944
17/01/2020 1,290.00p 1,290.00p 1,249.50p 1,260.00p 114712
16/01/2020 1,240.00p 1,275.00p 1,230.00p 1,245.00p 321145
15/01/2020 1,220.00p 1,245.50p 1,197.75p 1,240.00p 97137
14/01/2020 1,195.00p 1,200.00p 1,162.80p 1,200.00p 173979
13/01/2020 1,205.00p 1,213.76p 1,160.00p 1,180.00p 151585
10/01/2020 1,250.00p 1,250.00p 1,177.35p 1,200.00p 101214
09/01/2020 1,150.00p 1,245.00p 1,140.00p 1,220.00p 209540
08/01/2020 1,130.00p 1,130.00p 1,100.00p 1,115.00p 40398
07/01/2020 1,130.00p 1,130.00p 1,100.00p 1,120.00p 400523
06/01/2020 1,110.00p 1,140.00p 1,080.00p 1,125.00p 55411
03/01/2020 1,135.00p 1,161.10p 1,120.00p 1,140.00p 106323
02/01/2020 1,120.00p 1,135.00p 1,070.25p 1,120.00p 80719
31/12/2019 1,100.00p 1,100.00p 1,090.00p 1,100.00p 11138
30/12/2019 1,105.00p 1,118.50p 1,033.50p 1,095.00p 82927
27/12/2019 1,080.00p 1,110.00p 1,055.00p 1,105.00p 244702
24/12/2019 1,055.00p 1,065.00p 1,015.00p 1,065.00p 126049
23/12/2019 1,050.00p 1,050.00p 986.70p 1,030.00p 45675
20/12/2019 1,050.00p 1,061.60p 982.00p 1,015.00p 123521
19/12/2019 1,055.00p 1,078.69p 1,020.00p 1,040.00p 77257
18/12/2019 1,070.00p 1,085.00p 1,050.38p 1,055.00p 93651
17/12/2019 1,080.00p 1,080.62p 1,050.00p 1,070.00p 130918
16/12/2019 1,050.00p 1,100.00p 1,000.00p 1,070.00p 170413
13/12/2019 942.00p 1,080.00p 938.64p 1,015.00p 174493
12/12/2019 940.00p 940.00p 898.00p 940.00p 25967
11/12/2019 920.00p 936.00p 894.00p 936.00p 54253
10/12/2019 948.00p 950.00p 910.60p 922.00p 44162
09/12/2019 942.00p 950.00p 930.00p 942.00p 47441
06/12/2019 944.00p 946.00p 932.00p 942.00p 26124
05/12/2019 940.00p 940.00p 930.50p 936.00p 50953
04/12/2019 950.00p 951.44p 916.90p 938.00p 132224
03/12/2019 970.00p 970.00p 930.00p 946.00p 62913
02/12/2019 940.00p 974.40p 940.00p 954.00p 43980
29/11/2019 980.00p 980.00p 942.00p 948.00p 41224
28/11/2019 978.00p 990.00p 942.00p 958.00p 98131
27/11/2019 976.00p 996.50p 956.00p 988.00p 101591
26/11/2019 934.00p 978.00p 926.40p 958.00p 152905
25/11/2019 914.00p 940.00p 905.00p 918.00p 61247
22/11/2019 902.00p 920.00p 882.00p 920.00p 35385
21/11/2019 902.00p 927.42p 900.00p 910.00p 27227
20/11/2019 910.00p 940.00p 887.89p 912.00p 352536
19/11/2019 916.00p 921.90p 888.00p 896.00p 25660
18/11/2019 940.00p 945.84p 900.00p 912.00p 107402
15/11/2019 880.00p 930.00p 878.00p 930.00p 81189
14/11/2019 876.00p 888.00p 866.00p 880.00p 39138
13/11/2019 880.00p 880.00p 864.60p 874.00p 12157
12/11/2019 882.00p 892.36p 872.00p 878.00p 27323
11/11/2019 866.00p 880.00p 842.00p 870.00p 381470
08/11/2019 880.00p 880.00p 856.00p 874.00p 25644
07/11/2019 880.00p 883.00p 872.00p 876.00p 55103
06/11/2019 886.00p 905.50p 864.00p 870.00p 411798
05/11/2019 860.00p 901.09p 856.80p 886.00p 210299
04/11/2019 848.00p 870.00p 842.00p 850.00p 285417
01/11/2019 830.00p 856.00p 822.00p 832.00p 50359
31/10/2019 804.00p 820.00p 780.00p 814.00p 31840
30/10/2019 804.00p 812.00p 804.00p 804.00p 16679
29/10/2019 804.00p 822.95p 804.00p 806.00p 23362
28/10/2019 808.00p 819.49p 789.28p 804.00p 55228
25/10/2019 780.00p 808.00p 764.00p 804.00p 39303
24/10/2019 758.00p 783.90p 748.53p 778.00p 274368
23/10/2019 756.00p 765.00p 756.00p 762.00p 6514
22/10/2019 752.00p 763.03p 750.00p 756.00p 39621
21/10/2019 768.00p 768.00p 756.00p 764.00p 10122
18/10/2019 758.00p 765.12p 748.12p 756.00p 481881
17/10/2019 762.00p 764.40p 732.00p 740.00p 222028
16/10/2019 770.00p 794.70p 750.00p 752.00p 17914
15/10/2019 774.00p 791.95p 762.00p 762.00p 24405
14/10/2019 774.00p 778.02p 764.00p 772.00p 1314543
11/10/2019 748.00p 776.00p 748.00p 766.00p 87356
10/10/2019 756.00p 776.00p 751.92p 776.00p 26124
09/10/2019 748.00p 766.02p 736.00p 750.00p 3053185
08/10/2019 750.00p 768.00p 743.90p 748.00p 17079
07/10/2019 732.00p 756.00p 732.00p 750.00p 14519
04/10/2019 750.00p 760.00p 733.44p 738.00p 21184
03/10/2019 758.00p 770.00p 755.22p 760.00p 4477
02/10/2019 762.00p 776.00p 758.00p 765.00p 11744
01/10/2019 780.00p 780.00p 760.00p 760.00p 13857
30/09/2019 776.00p 776.00p 747.10p 774.00p 5312
27/09/2019 764.00p 774.00p 758.00p 772.00p 8790
26/09/2019 774.00p 774.00p 746.00p 752.00p 5940
25/09/2019 776.00p 776.00p 763.40p 776.00p 68113
24/09/2019 760.00p 770.00p 760.00p 768.00p 6454
23/09/2019 760.00p 776.00p 760.00p 768.00p 19389
20/09/2019 760.00p 774.00p 760.00p 774.00p 317909
19/09/2019 768.00p 775.60p 768.00p 770.00p 8534
18/09/2019 776.00p 780.00p 768.00p 770.00p 7743
17/09/2019 764.00p 772.00p 762.00p 772.00p 8977
16/09/2019 762.00p 776.00p 762.00p 776.00p 3456
13/09/2019 774.00p 778.00p 768.96p 772.00p 10639
12/09/2019 760.00p 780.00p 760.00p 778.00p 809055
11/09/2019 760.00p 774.00p 742.00p 760.00p 284084
10/09/2019 762.00p 772.00p 762.00p 772.00p 5141
09/09/2019 752.00p 777.12p 752.00p 760.00p 17786
06/09/2019 742.00p 770.00p 742.00p 750.00p 11010
05/09/2019 742.00p 774.00p 742.00p 752.00p 21451
04/09/2019 748.00p 772.00p 748.00p 762.00p 24208
03/09/2019 742.00p 778.00p 742.00p 766.00p 21143
02/09/2019 742.00p 780.00p 742.00p 772.00p 15347
30/08/2019 742.00p 774.00p 742.00p 770.00p 8839
29/08/2019 760.00p 776.80p 760.00p 760.00p 13630
28/08/2019 740.00p 769.68p 740.00p 758.00p 99979
27/08/2019 758.00p 777.67p 742.00p 744.00p 19014
23/08/2019 740.00p 766.20p 740.00p 758.00p 136322
22/08/2019 720.00p 775.30p 720.00p 742.00p 77836
21/08/2019 732.00p 753.33p 730.00p 730.00p 41721
20/08/2019 720.00p 760.00p 720.00p 734.00p 10404
19/08/2019 738.00p 745.44p 733.04p 738.00p 9244
16/08/2019 730.00p 760.00p 707.80p 740.00p 28385
15/08/2019 744.00p 780.00p 689.88p 710.00p 62278
14/08/2019 756.00p 766.88p 744.00p 744.00p 179719
13/08/2019 780.00p 780.00p 752.00p 758.00p 25160
12/08/2019 766.00p 782.00p 750.00p 750.00p 18638
09/08/2019 760.00p 770.00p 700.00p 762.00p 86248
08/08/2019 762.00p 771.40p 762.00p 768.00p 3768
07/08/2019 800.00p 800.00p 760.00p 780.00p 11193
06/08/2019 800.00p 800.00p 762.00p 770.00p 11140
05/08/2019 772.00p 800.00p 764.00p 766.00p 27754
02/08/2019 774.00p 790.40p 772.00p 778.00p 10149
01/08/2019 800.00p 816.00p 770.00p 794.00p 31974
31/07/2019 802.00p 825.00p 802.00p 802.00p 28570
30/07/2019 798.00p 840.00p 790.00p 802.00p 21978
29/07/2019 816.00p 838.00p 810.00p 816.00p 37837
26/07/2019 780.00p 814.00p 777.40p 814.00p 107394
25/07/2019 788.00p 808.00p 776.90p 790.00p 163051
24/07/2019 810.00p 810.00p 782.30p 786.00p 11197
23/07/2019 770.00p 800.00p 770.00p 796.00p 22588
22/07/2019 774.00p 801.00p 774.00p 790.00p 33444
19/07/2019 780.00p 802.00p 777.27p 796.00p 15886
18/07/2019 780.00p 801.50p 780.00p 794.00p 60103
17/07/2019 770.00p 810.00p 770.00p 798.00p 168242
16/07/2019 788.00p 808.00p 788.00p 788.00p 15654
15/07/2019 788.00p 796.00p 771.20p 788.00p 96629
12/07/2019 796.00p 798.00p 773.72p 788.00p 24104
11/07/2019 780.00p 798.00p 779.04p 794.00p 164112
10/07/2019 770.00p 776.00p 764.96p 772.00p 27680
09/07/2019 754.00p 768.00p 750.00p 762.00p 7593
08/07/2019 744.00p 760.00p 740.00p 748.00p 53858
05/07/2019 766.00p 770.00p 744.00p 744.00p 98293
04/07/2019 750.00p 766.00p 750.00p 766.00p 18395
03/07/2019 730.00p 778.00p 730.00p 770.00p 62970
02/07/2019 738.00p 774.00p 733.76p 764.00p 90163
01/07/2019 724.00p 740.00p 722.88p 736.00p 22560
28/06/2019 728.00p 728.00p 718.00p 718.00p 13787
27/06/2019 740.00p 750.00p 720.00p 720.00p 49905

*Close Price adjusted for both dividends and splits