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
02/08/2024 648.00p 666.00p 634.00p 638.00p 241877
01/08/2024 680.00p 680.00p 652.00p 652.00p 157234
31/07/2024 669.00p 673.00p 660.00p 663.00p 182143
30/07/2024 648.00p 667.00p 648.00p 661.00p 131529
29/07/2024 660.00p 700.00p 645.00p 648.00p 204622
26/07/2024 648.00p 663.00p 640.00p 658.00p 469226
25/07/2024 650.00p 650.00p 621.00p 637.00p 163215
24/07/2024 664.00p 664.00p 636.00p 636.00p 180481
23/07/2024 678.00p 678.00p 648.32p 649.00p 191281
22/07/2024 671.00p 672.00p 656.00p 671.00p 230127
19/07/2024 657.00p 665.00p 646.00p 657.00p 131025
18/07/2024 648.00p 668.90p 642.53p 665.00p 167081
17/07/2024 645.00p 669.00p 644.00p 644.00p 73089
16/07/2024 650.00p 659.95p 644.92p 647.00p 390256
15/07/2024 662.00p 663.00p 645.00p 655.00p 438292
12/07/2024 623.00p 661.70p 621.00p 654.00p 546769
11/07/2024 630.00p 659.00p 630.00p 659.00p 266020
10/07/2024 605.00p 636.00p 602.00p 636.00p 547475
09/07/2024 617.00p 630.00p 604.00p 604.00p 219185
08/07/2024 629.00p 633.00p 612.00p 619.00p 374537
05/07/2024 621.00p 649.88p 616.00p 628.00p 246114
04/07/2024 624.00p 670.00p 607.80p 615.00p 454410
03/07/2024 676.00p 680.00p 661.00p 666.00p 395753
02/07/2024 680.00p 688.00p 661.00p 663.00p 330372
01/07/2024 680.00p 718.00p 676.00p 683.00p 382792
28/06/2024 717.00p 732.00p 685.00p 685.00p 828435
27/06/2024 719.00p 727.00p 705.00p 726.00p 672426
26/06/2024 760.00p 774.74p 696.00p 726.00p 1001883
25/06/2024 784.00p 784.00p 741.00p 751.00p 313686
24/06/2024 764.00p 778.00p 746.00p 770.00p 86450
21/06/2024 743.00p 784.00p 742.00p 755.00p 306170
20/06/2024 752.00p 782.00p 741.00p 762.00p 69141
19/06/2024 747.00p 776.00p 747.00p 760.00p 90249
18/06/2024 772.00p 777.00p 760.00p 771.00p 119056
17/06/2024 769.00p 769.00p 748.34p 765.00p 83739
14/06/2024 740.00p 760.00p 740.00p 756.00p 94285
13/06/2024 745.00p 778.00p 743.00p 747.00p 323657
12/06/2024 760.00p 781.00p 755.00p 774.00p 125928
11/06/2024 745.00p 774.00p 745.00p 760.00p 245705
10/06/2024 760.00p 772.00p 750.00p 764.00p 124418
07/06/2024 790.00p 790.00p 746.00p 757.00p 243840
06/06/2024 745.00p 780.97p 745.00p 777.00p 475304
05/06/2024 771.00p 778.00p 753.90p 760.00p 394967
04/06/2024 770.00p 786.72p 747.00p 765.00p 1094439
03/06/2024 850.00p 850.00p 798.00p 798.00p 261961
31/05/2024 837.00p 865.00p 821.00p 821.00p 542302
30/05/2024 849.00p 859.00p 830.00p 855.00p 618495
29/05/2024 822.00p 840.00p 808.00p 836.00p 501462
28/05/2024 836.00p 847.00p 813.00p 816.00p 486944
24/05/2024 798.00p 836.16p 783.00p 836.00p 232303
23/05/2024 793.00p 827.00p 785.94p 818.00p 360225
22/05/2024 789.00p 817.21p 775.00p 810.00p 695301
21/05/2024 750.00p 791.79p 746.00p 790.00p 456101
20/05/2024 733.00p 755.00p 730.00p 755.00p 209788
17/05/2024 740.00p 755.00p 732.00p 736.00p 145847
16/05/2024 731.00p 739.16p 721.00p 738.00p 173549
15/05/2024 718.00p 730.00p 715.00p 730.00p 158718
14/05/2024 717.00p 724.00p 703.00p 724.00p 127535
13/05/2024 718.00p 724.00p 710.00p 721.00p 137718
10/05/2024 730.00p 730.00p 699.00p 716.00p 252253
09/05/2024 729.00p 730.00p 702.00p 709.00p 179936
08/05/2024 713.00p 725.00p 710.00p 718.00p 228185
07/05/2024 697.00p 724.00p 697.00p 717.00p 333487
03/05/2024 698.00p 709.00p 693.00p 694.00p 175699
02/05/2024 677.00p 699.00p 675.00p 695.00p 240022
01/05/2024 680.00p 685.98p 670.00p 674.00p 67107
30/04/2024 690.00p 690.00p 650.00p 675.00p 161692
29/04/2024 680.00p 688.00p 646.74p 684.00p 183079
26/04/2024 652.00p 673.30p 649.76p 669.00p 148736
25/04/2024 665.00p 668.00p 648.00p 654.00p 100773
24/04/2024 678.00p 681.00p 661.00p 669.00p 354651
23/04/2024 682.00p 698.00p 674.00p 680.00p 189356
22/04/2024 692.00p 694.06p 680.00p 684.00p 123208
19/04/2024 692.00p 692.00p 678.00p 687.00p 104907
18/04/2024 662.00p 694.00p 662.00p 694.00p 288753
17/04/2024 640.00p 694.00p 632.60p 691.00p 535370
16/04/2024 641.00p 661.72p 630.00p 637.00p 115415
15/04/2024 641.00p 667.60p 640.00p 650.00p 87739
12/04/2024 656.00p 669.00p 646.00p 650.00p 171377
11/04/2024 660.00p 687.00p 646.00p 650.00p 226721
10/04/2024 650.00p 696.95p 650.00p 691.00p 626595
09/04/2024 655.00p 683.00p 646.00p 668.00p 212624
08/04/2024 632.00p 663.00p 613.00p 655.00p 119448
05/04/2024 649.00p 652.00p 633.00p 633.00p 76109
04/04/2024 652.00p 662.00p 651.00p 660.00p 81104
03/04/2024 654.00p 669.00p 638.00p 654.00p 72561
02/04/2024 667.00p 679.00p 649.00p 653.00p 134317
28/03/2024 645.50p 672.00p 642.00p 672.00p 479264
27/03/2024 649.50p 650.50p 641.31p 644.00p 127187
26/03/2024 636.50p 666.00p 633.00p 646.00p 192428
25/03/2024 641.50p 680.00p 633.50p 639.50p 82701
22/03/2024 678.50p 678.50p 640.00p 641.00p 126347
21/03/2024 652.50p 663.00p 644.55p 654.50p 371155
20/03/2024 661.50p 661.50p 655.50p 645.50p 143009
19/03/2024 661.50p 663.50p 650.00p 655.50p 157563
18/03/2024 658.50p 689.00p 650.50p 654.00p 101532
15/03/2024 664.50p 675.93p 656.00p 658.50p 178870
14/03/2024 668.00p 702.00p 650.50p 664.50p 185687
13/03/2024 697.50p 701.50p 664.00p 668.00p 157048
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

*Close Price adjusted for both dividends and splits