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
12/03/2024 691.00p 712.51p 686.00p 695.00p 302626
11/03/2024 681.00p 691.50p 673.00p 684.00p 179933
08/03/2024 690.50p 699.50p 677.00p 681.00p 148518
07/03/2024 670.00p 696.50p 670.00p 690.50p 200676
06/03/2024 674.00p 693.50p 656.00p 683.00p 159759
05/03/2024 640.50p 661.50p 636.00p 658.50p 137906
04/03/2024 630.00p 660.80p 630.00p 644.00p 119374
01/03/2024 652.50p 669.50p 634.78p 645.00p 148466
29/02/2024 650.00p 655.50p 640.00p 640.00p 244568
28/02/2024 640.00p 651.50p 627.39p 647.00p 253283
27/02/2024 661.50p 661.50p 629.75p 637.50p 293469
26/02/2024 661.00p 667.00p 645.64p 654.50p 80228
23/02/2024 657.50p 662.00p 651.00p 660.50p 242568
22/02/2024 651.50p 673.00p 644.50p 655.50p 70946
21/02/2024 651.50p 659.08p 640.90p 648.00p 64782
20/02/2024 658.00p 672.50p 646.00p 651.50p 61808
19/02/2024 674.00p 674.00p 648.00p 656.00p 58832
16/02/2024 645.00p 671.50p 641.46p 667.00p 278144
15/02/2024 640.00p 654.50p 620.00p 647.00p 224610
14/02/2024 626.00p 627.00p 616.00p 617.50p 65246
13/02/2024 628.50p 636.50p 613.54p 617.00p 606771
12/02/2024 609.00p 630.10p 609.00p 625.50p 182372
09/02/2024 622.50p 622.50p 607.50p 607.50p 78219
08/02/2024 606.50p 630.00p 606.50p 611.00p 96452
07/02/2024 625.00p 625.00p 603.56p 605.00p 99866
06/02/2024 623.00p 634.00p 608.50p 625.00p 411365
05/02/2024 631.00p 639.50p 614.00p 618.00p 119372
02/02/2024 619.50p 638.50p 618.00p 623.50p 115331
01/02/2024 626.00p 634.50p 617.00p 617.00p 179835
31/01/2024 615.00p 628.00p 607.50p 626.00p 187469
30/01/2024 612.50p 612.50p 598.00p 609.50p 174510
29/01/2024 599.00p 614.50p 590.50p 612.00p 128567
26/01/2024 587.50p 606.50p 585.00p 604.00p 146627
25/01/2024 584.00p 588.50p 571.50p 587.00p 92404
24/01/2024 575.00p 585.00p 573.50p 584.00p 87494
23/01/2024 577.00p 588.50p 570.00p 571.50p 200972
22/01/2024 576.50p 590.00p 566.00p 568.50p 297847
19/01/2024 574.50p 581.00p 560.44p 570.00p 161714
18/01/2024 570.00p 582.00p 559.00p 574.50p 186580
17/01/2024 574.50p 576.16p 546.00p 559.00p 265819
16/01/2024 574.50p 584.50p 569.25p 578.50p 121284
15/01/2024 581.00p 585.50p 565.00p 574.50p 83244
12/01/2024 578.50p 603.00p 578.50p 589.00p 88300
11/01/2024 589.00p 608.50p 578.00p 578.00p 167053
10/01/2024 590.00p 608.50p 580.50p 580.50p 192427
09/01/2024 634.50p 634.50p 599.50p 599.50p 240639
08/01/2024 621.50p 625.50p 596.50p 625.00p 272030
05/01/2024 622.50p 629.00p 604.00p 611.00p 300942
04/01/2024 603.00p 626.00p 600.00p 623.50p 167069
03/01/2024 600.00p 612.50p 593.00p 600.50p 187858
02/01/2024 600.50p 643.50p 600.50p 605.00p 137618
29/12/2023 639.00p 639.00p 625.00p 630.00p 43751
28/12/2023 625.00p 639.50p 622.00p 622.00p 103121
27/12/2023 620.00p 639.50p 608.77p 630.50p 170803
22/12/2023 604.00p 618.50p 601.00p 618.50p 58894
21/12/2023 613.50p 621.00p 607.50p 615.00p 283658
20/12/2023 606.00p 620.00p 599.50p 615.00p 597843
19/12/2023 592.00p 599.50p 572.30p 599.50p 576909
18/12/2023 565.00p 593.00p 556.50p 577.50p 476613
15/12/2023 568.00p 580.00p 556.00p 564.50p 1665477
14/12/2023 531.00p 573.00p 523.50p 565.00p 678394
13/12/2023 520.00p 559.50p 520.00p 523.50p 1396538
12/12/2023 539.50p 564.50p 520.50p 523.50p 204503
11/12/2023 521.00p 563.50p 521.00p 533.00p 156476
08/12/2023 525.00p 554.00p 525.00p 535.00p 154120
07/12/2023 539.50p 550.50p 527.00p 534.00p 155277
06/12/2023 520.00p 564.50p 520.00p 543.50p 969333
05/12/2023 525.00p 564.00p 525.00p 540.00p 152691
04/12/2023 532.00p 556.46p 529.50p 531.50p 512925
01/12/2023 532.00p 543.50p 528.48p 533.50p 178318
30/11/2023 560.00p 579.50p 536.50p 536.50p 326770
29/11/2023 550.00p 579.50p 550.00p 560.00p 175079
28/11/2023 545.00p 559.50p 540.00p 550.00p 97091
27/11/2023 555.00p 580.00p 544.00p 550.00p 299324
24/11/2023 566.50p 568.00p 555.50p 556.00p 239706
23/11/2023 571.50p 576.50p 565.00p 567.00p 178530
22/11/2023 587.00p 598.50p 579.00p 590.00p 463747
21/11/2023 602.00p 612.00p 584.00p 588.50p 368994
20/11/2023 600.50p 614.00p 595.00p 604.00p 191570
17/11/2023 575.00p 614.50p 575.00p 606.50p 301751
16/11/2023 623.50p 624.50p 572.00p 575.50p 251334
15/11/2023 610.00p 632.00p 596.00p 602.50p 557773
14/11/2023 563.00p 618.50p 557.00p 600.00p 534590
13/11/2023 559.50p 563.50p 548.00p 560.00p 93547
10/11/2023 560.00p 567.50p 547.00p 553.00p 90247
09/11/2023 545.50p 569.00p 538.70p 569.00p 93067
08/11/2023 533.50p 556.00p 530.50p 550.50p 462966
07/11/2023 550.50p 567.84p 546.00p 556.50p 139708
06/11/2023 586.50p 589.10p 562.00p 564.50p 99197
03/11/2023 565.00p 591.00p 560.00p 586.50p 353938
02/11/2023 539.00p 560.50p 530.50p 555.00p 1488556
01/11/2023 542.00p 578.00p 519.00p 530.50p 475760
31/10/2023 579.00p 579.00p 557.00p 559.00p 636884
30/10/2023 579.00p 579.00p 551.50p 558.50p 175275
27/10/2023 565.50p 579.50p 550.00p 560.00p 354215
26/10/2023 553.00p 558.99p 548.00p 551.50p 1934644
25/10/2023 568.50p 571.89p 547.50p 554.00p 304290
24/10/2023 569.00p 576.50p 555.13p 567.00p 107662
23/10/2023 557.00p 572.00p 550.50p 569.50p 78508
20/10/2023 550.50p 567.00p 550.00p 562.00p 107454
19/10/2023 545.00p 575.00p 545.00p 559.50p 247560
18/10/2023 540.00p 563.50p 530.50p 553.00p 823424
17/10/2023 575.00p 578.50p 540.50p 551.50p 803546
16/10/2023 560.00p 594.00p 558.13p 572.00p 206875
13/10/2023 573.00p 595.50p 557.00p 560.00p 408949
12/10/2023 594.50p 594.50p 573.00p 578.00p 240148
11/10/2023 567.50p 599.50p 560.50p 584.50p 350713
10/10/2023 576.00p 587.00p 572.00p 587.00p 842551
09/10/2023 560.00p 579.00p 560.00p 572.50p 85985
06/10/2023 578.00p 584.50p 568.00p 582.00p 117910
05/10/2023 566.50p 584.00p 563.50p 573.50p 107619
04/10/2023 548.00p 569.50p 541.50p 564.50p 172029
03/10/2023 584.00p 597.00p 556.00p 557.50p 221602
02/10/2023 615.00p 615.00p 585.50p 586.00p 195253
29/09/2023 603.50p 618.50p 597.50p 607.00p 359468
28/09/2023 590.00p 593.00p 576.50p 590.00p 199552
27/09/2023 602.00p 606.62p 591.50p 591.50p 90939
26/09/2023 600.00p 606.10p 596.00p 599.50p 241888
25/09/2023 603.50p 611.88p 602.00p 605.50p 264308
22/09/2023 605.00p 612.64p 604.00p 607.50p 223756
21/09/2023 602.00p 621.00p 602.00p 607.50p 193762
20/09/2023 612.00p 619.00p 606.20p 615.00p 201803
19/09/2023 606.00p 627.00p 600.00p 606.50p 136702
18/09/2023 610.50p 642.50p 599.28p 604.50p 930196
15/09/2023 633.00p 649.00p 613.50p 613.50p 525766
14/09/2023 620.00p 630.00p 608.00p 629.00p 344166
13/09/2023 620.50p 648.50p 594.00p 617.00p 189440
12/09/2023 620.50p 629.00p 609.33p 610.00p 187962
11/09/2023 620.00p 657.00p 617.00p 621.00p 190494
08/09/2023 626.00p 627.18p 613.38p 618.50p 140566
07/09/2023 630.00p 630.50p 610.50p 614.00p 144833
06/09/2023 637.00p 641.50p 623.00p 627.00p 160477
05/09/2023 637.00p 651.00p 635.50p 640.00p 158547
04/09/2023 655.00p 665.50p 639.00p 646.00p 170517
01/09/2023 667.00p 667.00p 651.20p 653.00p 127836
31/08/2023 679.00p 679.00p 653.00p 659.00p 243532
30/08/2023 665.50p 675.50p 660.00p 660.00p 260299
29/08/2023 690.00p 690.00p 663.45p 666.50p 314577
25/08/2023 652.50p 679.50p 623.43p 658.00p 221533
24/08/2023 627.50p 697.50p 625.00p 665.50p 507768
23/08/2023 596.00p 615.00p 585.50p 603.00p 531047
22/08/2023 592.00p 620.00p 591.00p 598.00p 92258
21/08/2023 585.50p 614.00p 585.50p 587.50p 107587
18/08/2023 597.00p 635.50p 585.70p 595.50p 116732
17/08/2023 610.00p 611.99p 597.50p 603.00p 101734
16/08/2023 618.50p 644.33p 610.50p 610.50p 126613
15/08/2023 621.50p 642.30p 618.50p 622.00p 178240
14/08/2023 645.50p 656.50p 621.50p 632.00p 198302
11/08/2023 643.50p 652.00p 633.50p 648.00p 351464
10/08/2023 625.00p 661.00p 617.50p 652.00p 965521
09/08/2023 620.00p 624.00p 616.50p 620.00p 661747
08/08/2023 627.50p 635.00p 613.50p 614.00p 460857
07/08/2023 642.50p 643.50p 626.50p 628.00p 274041
04/08/2023 618.00p 640.82p 618.00p 637.00p 369606
03/08/2023 626.00p 644.50p 625.50p 627.00p 122107
02/08/2023 625.00p 642.50p 619.90p 636.50p 124854
01/08/2023 645.50p 649.50p 628.46p 638.00p 167822
31/07/2023 662.00p 680.78p 637.50p 646.00p 796366
28/07/2023 670.00p 680.10p 650.00p 654.00p 67345
27/07/2023 669.50p 682.75p 662.50p 673.00p 136392
26/07/2023 675.00p 675.00p 658.00p 663.50p 63008
25/07/2023 668.50p 677.00p 654.00p 665.00p 122804
24/07/2023 653.50p 693.00p 653.50p 663.50p 420307
21/07/2023 699.00p 699.00p 659.50p 660.50p 123912
20/07/2023 681.00p 694.50p 675.00p 677.00p 141409
19/07/2023 671.00p 691.50p 670.97p 687.50p 369927
18/07/2023 650.00p 662.00p 641.50p 660.00p 123089
17/07/2023 635.00p 657.43p 625.50p 643.00p 185333
14/07/2023 688.50p 699.96p 627.50p 640.00p 961221
13/07/2023 722.00p 739.50p 706.00p 709.00p 205897
12/07/2023 655.00p 728.50p 655.00p 714.00p 251629
11/07/2023 688.00p 688.00p 654.25p 663.00p 222075
10/07/2023 659.00p 661.50p 647.49p 654.50p 644192
07/07/2023 647.50p 690.00p 640.50p 655.50p 111121
06/07/2023 671.00p 687.03p 646.00p 649.00p 241037
05/07/2023 689.00p 726.50p 674.77p 676.50p 247963
04/07/2023 717.50p 721.50p 684.00p 688.00p 299191
03/07/2023 724.50p 728.00p 698.50p 703.50p 110248
30/06/2023 731.50p 731.50p 712.00p 716.00p 92307
29/06/2023 731.00p 735.00p 714.00p 718.00p 192966
28/06/2023 756.50p 780.00p 736.50p 776.50p 220828
27/06/2023 744.50p 752.87p 735.00p 748.00p 369463
26/06/2023 747.00p 773.00p 729.50p 741.50p 137806
23/06/2023 760.00p 760.50p 742.00p 746.50p 511649
22/06/2023 740.00p 763.00p 733.50p 756.50p 398457
21/06/2023 772.00p 807.50p 730.00p 752.50p 719280
20/06/2023 812.50p 812.50p 758.50p 768.50p 96540
19/06/2023 795.00p 808.50p 771.83p 780.00p 467695
16/06/2023 792.00p 800.00p 783.50p 785.00p 491526
15/06/2023 807.50p 814.65p 779.50p 790.00p 322488
14/06/2023 792.50p 812.00p 770.50p 812.00p 141512
13/06/2023 787.50p 819.50p 770.00p 791.50p 497366
12/06/2023 785.00p 790.50p 780.00p 786.50p 220699
09/06/2023 788.00p 788.00p 776.50p 785.50p 154352
08/06/2023 800.00p 810.68p 774.00p 787.00p 112367
07/06/2023 815.00p 818.50p 792.50p 798.00p 87727
06/06/2023 788.50p 819.50p 788.50p 808.50p 192387
05/06/2023 802.00p 817.50p 797.40p 798.50p 125318
02/06/2023 800.50p 801.50p 785.00p 801.50p 269057
01/06/2023 770.00p 800.00p 761.00p 787.50p 203512

*Close Price adjusted for both dividends and splits