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
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
31/05/2023 760.00p 760.00p 741.00p 754.50p 2019410
30/05/2023 780.00p 780.00p 746.00p 750.00p 305652
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

*Close Price adjusted for both dividends and splits