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
24/09/2021 2,290.00p 2,315.00p 2,190.00p 2,215.00p 170518
23/09/2021 2,350.00p 2,380.00p 2,292.96p 2,300.00p 81186
22/09/2021 2,305.00p 2,375.00p 2,295.00p 2,335.00p 129144
21/09/2021 2,320.00p 2,360.00p 2,295.00p 2,340.00p 88832
20/09/2021 2,430.00p 2,440.00p 2,290.60p 2,300.00p 208502
17/09/2021 2,370.00p 2,510.00p 2,370.00p 2,435.00p 1611555
16/09/2021 2,385.00p 2,475.00p 2,360.00p 2,455.00p 188733
15/09/2021 2,375.00p 2,405.00p 2,364.82p 2,380.00p 259020
14/09/2021 2,435.00p 2,435.00p 2,380.00p 2,400.00p 110673
13/09/2021 2,525.00p 2,525.00p 2,410.00p 2,425.00p 84794
10/09/2021 2,460.00p 2,520.00p 2,430.00p 2,455.00p 102112
09/09/2021 2,480.00p 2,490.00p 2,425.00p 2,455.00p 88363
08/09/2021 2,400.00p 2,560.05p 2,400.00p 2,485.00p 283142
07/09/2021 2,430.00p 2,450.00p 2,419.50p 2,435.00p 85293
06/09/2021 2,470.00p 2,482.75p 2,430.00p 2,435.00p 98833
03/09/2021 2,450.00p 2,468.42p 2,430.00p 2,455.00p 299615
02/09/2021 2,450.00p 2,465.00p 2,415.00p 2,450.00p 116475
01/09/2021 2,365.00p 2,442.53p 2,360.00p 2,435.00p 232909
31/08/2021 2,300.00p 2,360.00p 2,295.00p 2,350.00p 126811
30/08/2021 2,325.00p 2,339.40p 2,280.00p 2,300.00p 167182
27/08/2021 2,325.00p 2,339.40p 2,280.00p 2,300.00p 147051
26/08/2021 2,305.00p 2,365.00p 2,290.00p 2,320.00p 300342
25/08/2021 2,345.00p 2,345.00p 2,290.00p 2,300.00p 103325
24/08/2021 2,290.00p 2,343.95p 2,270.00p 2,325.00p 100963
23/08/2021 2,235.00p 2,315.00p 2,235.00p 2,290.00p 217279
20/08/2021 2,150.00p 2,265.00p 2,150.00p 2,260.00p 136111
19/08/2021 2,270.00p 2,289.95p 2,170.00p 2,215.00p 151388
18/08/2021 2,240.00p 2,280.00p 2,209.30p 2,275.00p 65535
17/08/2021 2,190.00p 2,245.00p 2,187.50p 2,225.00p 65241
16/08/2021 2,110.00p 2,210.00p 2,110.00p 2,205.00p 51862
13/08/2021 2,175.00p 2,200.00p 2,155.00p 2,175.00p 64057
12/08/2021 2,120.00p 2,195.00p 2,120.00p 2,180.00p 86465
11/08/2021 2,085.00p 2,160.00p 2,045.00p 2,160.00p 221454
10/08/2021 2,175.00p 2,195.00p 2,098.32p 2,100.00p 199438
09/08/2021 2,115.00p 2,190.00p 2,115.00p 2,180.00p 115470
06/08/2021 2,165.00p 2,172.50p 2,115.00p 2,130.00p 64371
05/08/2021 2,125.00p 2,170.00p 2,115.00p 2,160.00p 101681
04/08/2021 2,070.00p 2,140.00p 2,070.00p 2,140.00p 100861
03/08/2021 2,080.00p 2,085.00p 2,040.00p 2,085.00p 66211
02/08/2021 2,095.00p 2,123.63p 2,045.00p 2,070.00p 154903
30/07/2021 2,065.00p 2,095.00p 2,033.00p 2,095.00p 89695
29/07/2021 2,025.00p 2,075.00p 2,023.60p 2,070.00p 114977
28/07/2021 2,000.00p 2,065.00p 2,000.00p 2,050.00p 49715
27/07/2021 2,030.00p 2,030.00p 1,982.00p 2,015.00p 133188
26/07/2021 1,972.00p 2,030.00p 1,951.00p 2,025.00p 244115
23/07/2021 1,942.00p 2,000.00p 1,927.24p 1,970.00p 63305
22/07/2021 1,956.00p 1,988.00p 1,946.00p 1,968.00p 118014
21/07/2021 1,900.00p 1,978.00p 1,900.00p 1,952.00p 70607
20/07/2021 1,952.00p 1,962.00p 1,920.00p 1,944.00p 64964
19/07/2021 1,948.00p 1,963.20p 1,924.00p 1,946.00p 105901
16/07/2021 1,996.00p 1,998.00p 1,962.00p 1,980.00p 103848
15/07/2021 1,980.00p 1,994.00p 1,966.00p 1,994.00p 115409
14/07/2021 1,950.00p 1,988.74p 1,922.00p 1,970.00p 203219
13/07/2021 1,914.00p 1,962.00p 1,906.00p 1,950.00p 93476
12/07/2021 1,918.00p 1,940.00p 1,865.55p 1,928.00p 110701
09/07/2021 1,884.00p 1,925.25p 1,839.01p 1,890.00p 48894
08/07/2021 1,930.00p 1,930.00p 1,866.00p 1,876.00p 75790
07/07/2021 1,852.00p 1,936.00p 1,852.00p 1,918.00p 73415
06/07/2021 1,904.00p 1,928.00p 1,890.00p 1,908.00p 68264
05/07/2021 1,900.00p 1,948.00p 1,864.00p 1,912.00p 132900
02/07/2021 1,870.00p 1,874.00p 1,840.00p 1,864.00p 131078
01/07/2021 1,860.00p 1,860.00p 1,830.00p 1,856.00p 111048
30/06/2021 1,834.00p 1,880.00p 1,834.00p 1,880.00p 400900
29/06/2021 1,740.00p 1,850.00p 1,740.00p 1,850.00p 364072
28/06/2021 1,800.00p 1,800.00p 1,745.78p 1,750.00p 375851
25/06/2021 1,720.00p 1,788.00p 1,680.32p 1,776.00p 109236
24/06/2021 1,688.00p 1,712.00p 1,616.59p 1,694.00p 396675
23/06/2021 1,638.00p 1,672.68p 1,616.00p 1,650.00p 182880
22/06/2021 1,544.00p 1,630.00p 1,540.00p 1,630.00p 60846
21/06/2021 1,524.00p 1,582.00p 1,524.00p 1,574.00p 61767
18/06/2021 1,620.00p 1,620.00p 1,566.00p 1,566.00p 159912
17/06/2021 1,524.00p 1,606.00p 1,524.00p 1,596.00p 86696
16/06/2021 1,620.00p 1,620.00p 1,582.00p 1,590.00p 65348
15/06/2021 1,608.00p 1,618.00p 1,578.33p 1,606.00p 78494
14/06/2021 1,600.00p 1,622.00p 1,596.00p 1,598.00p 44841
11/06/2021 1,582.00p 1,620.00p 1,568.00p 1,612.00p 53451
10/06/2021 1,554.00p 1,590.00p 1,552.00p 1,590.00p 66746
09/06/2021 1,560.00p 1,610.00p 1,550.00p 1,566.00p 43394
08/06/2021 1,594.00p 1,612.00p 1,584.00p 1,598.00p 54316
07/06/2021 1,540.00p 1,610.00p 1,508.00p 1,610.00p 198561
04/06/2021 1,514.00p 1,522.00p 1,509.38p 1,520.00p 33700
03/06/2021 1,518.00p 1,518.00p 1,498.00p 1,516.00p 28277
02/06/2021 1,548.00p 1,568.00p 1,512.00p 1,512.00p 62348
01/06/2021 1,522.00p 1,558.00p 1,522.00p 1,542.00p 47064
28/05/2021 1,570.00p 1,570.00p 1,514.00p 1,520.00p 57350
27/05/2021 1,534.00p 1,546.00p 1,504.00p 1,530.00p 300602
26/05/2021 1,550.00p 1,568.00p 1,525.75p 1,528.00p 54583
25/05/2021 1,566.00p 1,570.00p 1,532.00p 1,536.00p 90530
24/05/2021 1,570.00p 1,580.00p 1,556.00p 1,566.00p 127583
21/05/2021 1,570.00p 1,582.00p 1,560.00p 1,570.00p 194686
20/05/2021 1,600.00p 1,600.00p 1,564.00p 1,572.00p 144462
19/05/2021 1,532.00p 1,550.00p 1,526.00p 1,534.00p 91499
18/05/2021 1,492.00p 1,552.00p 1,492.00p 1,546.00p 68443
17/05/2021 1,536.00p 1,548.00p 1,528.00p 1,538.00p 80822
14/05/2021 1,528.00p 1,542.00p 1,520.00p 1,536.00p 38459
13/05/2021 1,524.00p 1,532.00p 1,491.78p 1,502.00p 71112
12/05/2021 1,560.00p 1,568.00p 1,522.00p 1,532.00p 70077
11/05/2021 1,576.00p 1,595.96p 1,537.44p 1,550.00p 51145
10/05/2021 1,608.00p 1,618.00p 1,584.00p 1,600.00p 65272
07/05/2021 1,628.00p 1,636.00p 1,598.00p 1,610.00p 86135
06/05/2021 1,590.00p 1,608.00p 1,585.62p 1,598.00p 74642
05/05/2021 1,580.00p 1,596.00p 1,570.00p 1,596.00p 67449
04/05/2021 1,614.00p 1,620.00p 1,578.71p 1,586.00p 151132
03/05/2021 1,578.00p 1,622.00p 1,575.20p 1,618.00p 190012
30/04/2021 1,578.00p 1,622.00p 1,575.20p 1,618.00p 190012
29/04/2021 1,576.00p 1,590.00p 1,564.00p 1,582.00p 73800
28/04/2021 1,586.00p 1,608.00p 1,564.00p 1,570.00p 180829
27/04/2021 1,560.00p 1,586.00p 1,548.00p 1,586.00p 128976
26/04/2021 1,556.00p 1,566.00p 1,548.00p 1,566.00p 186572
23/04/2021 1,554.00p 1,554.00p 1,537.60p 1,550.00p 81289
22/04/2021 1,588.00p 1,588.00p 1,551.90p 1,560.00p 139263
21/04/2021 1,640.00p 1,640.00p 1,553.60p 1,556.00p 62651
20/04/2021 1,612.00p 1,614.00p 1,582.00p 1,582.00p 57289
19/04/2021 1,580.00p 1,608.00p 1,576.00p 1,586.00p 43103
16/04/2021 1,540.00p 1,588.00p 1,534.00p 1,588.00p 159989
15/04/2021 1,566.00p 1,576.00p 1,556.00p 1,570.00p 161205
14/04/2021 1,540.00p 1,574.38p 1,540.00p 1,570.00p 160770
13/04/2021 1,490.00p 1,556.00p 1,490.00p 1,556.00p 68729
12/04/2021 1,490.00p 1,520.00p 1,490.00p 1,516.00p 63336
09/04/2021 1,482.00p 1,520.00p 1,476.00p 1,514.00p 57178
08/04/2021 1,420.00p 1,516.00p 1,420.00p 1,512.00p 191023
07/04/2021 1,458.00p 1,478.00p 1,424.00p 1,458.00p 93156
06/04/2021 1,450.00p 1,464.24p 1,424.00p 1,436.00p 82898
02/04/2021 1,438.00p 1,448.00p 1,411.17p 1,446.00p 68519
01/04/2021 1,438.00p 1,448.00p 1,411.17p 1,446.00p 68519
31/03/2021 1,425.00p 1,445.00p 1,420.00p 1,420.00p 108228
30/03/2021 1,405.00p 1,425.00p 1,400.00p 1,425.00p 67928
29/03/2021 1,375.00p 1,410.00p 1,360.00p 1,410.00p 104392
26/03/2021 1,370.00p 1,375.00p 1,350.00p 1,375.00p 34866
25/03/2021 1,415.00p 1,415.00p 1,340.00p 1,350.00p 44840
24/03/2021 1,405.00p 1,410.76p 1,365.00p 1,375.00p 52299
23/03/2021 1,390.00p 1,390.00p 1,365.00p 1,380.00p 50538
22/03/2021 1,410.00p 1,410.00p 1,355.00p 1,395.00p 103008
19/03/2021 1,310.00p 1,415.00p 1,310.00p 1,415.00p 173002
18/03/2021 1,325.00p 1,350.00p 1,325.00p 1,335.00p 71943
17/03/2021 1,320.00p 1,365.00p 1,320.00p 1,335.00p 37914
16/03/2021 1,320.00p 1,355.00p 1,305.00p 1,340.00p 75582
15/03/2021 1,335.00p 1,335.00p 1,305.00p 1,310.00p 70347
12/03/2021 1,310.00p 1,340.00p 1,302.94p 1,315.00p 222573
11/03/2021 1,385.00p 1,385.00p 1,305.00p 1,325.00p 80622
10/03/2021 1,340.00p 1,355.00p 1,305.00p 1,340.00p 44707
09/03/2021 1,325.00p 1,325.00p 1,290.00p 1,310.00p 44328
08/03/2021 1,330.00p 1,330.00p 1,280.00p 1,295.00p 95244
05/03/2021 1,290.00p 1,302.88p 1,280.00p 1,300.00p 136177
04/03/2021 1,380.00p 1,380.00p 1,300.00p 1,300.00p 133333
03/03/2021 1,265.00p 1,355.00p 1,259.00p 1,335.00p 127182
02/03/2021 1,255.00p 1,260.00p 1,240.00p 1,250.00p 59364
01/03/2021 1,290.00p 1,300.00p 1,245.00p 1,245.00p 115757
26/02/2021 1,250.00p 1,275.00p 1,235.00p 1,260.00p 105684
25/02/2021 1,270.00p 1,270.00p 1,255.00p 1,265.00p 47561
24/02/2021 1,260.00p 1,290.76p 1,250.00p 1,265.00p 63114
23/02/2021 1,290.00p 1,290.00p 1,240.00p 1,255.00p 46444
22/02/2021 1,260.00p 1,260.00p 1,240.00p 1,250.00p 141498
19/02/2021 1,245.00p 1,275.00p 1,245.00p 1,270.00p 88032
18/02/2021 1,345.00p 1,345.00p 1,265.00p 1,265.00p 88019
17/02/2021 1,250.00p 1,300.00p 1,250.00p 1,280.00p 75289
16/02/2021 1,245.00p 1,315.96p 1,230.00p 1,315.00p 146279
15/02/2021 1,290.00p 1,290.00p 1,260.00p 1,275.00p 65123
12/02/2021 1,230.00p 1,280.00p 1,210.00p 1,270.00p 184512
11/02/2021 1,185.00p 1,225.00p 1,182.70p 1,220.00p 661898
10/02/2021 1,215.00p 1,215.00p 1,180.00p 1,195.00p 73456
09/02/2021 1,200.00p 1,210.00p 1,192.60p 1,200.00p 281852
08/02/2021 1,200.00p 1,210.00p 1,170.00p 1,200.00p 285938
05/02/2021 1,230.00p 1,240.00p 1,200.00p 1,205.00p 775837
04/02/2021 1,220.00p 1,230.00p 1,197.54p 1,220.00p 770887
03/02/2021 1,240.00p 1,250.00p 1,205.00p 1,215.00p 150954
02/02/2021 1,245.00p 1,265.00p 1,225.00p 1,235.00p 131271
01/02/2021 1,275.00p 1,275.20p 1,220.00p 1,235.00p 151795
29/01/2021 1,215.00p 1,280.00p 1,215.00p 1,280.00p 302759
28/01/2021 1,235.00p 1,250.00p 1,180.00p 1,245.00p 211208
27/01/2021 1,260.00p 1,271.31p 1,235.00p 1,245.00p 534822
26/01/2021 1,295.00p 1,296.40p 1,255.00p 1,260.00p 86317
25/01/2021 1,315.00p 1,317.90p 1,275.00p 1,280.00p 92906
22/01/2021 1,335.00p 1,345.00p 1,295.00p 1,300.00p 145648
21/01/2021 1,360.00p 1,360.00p 1,300.00p 1,320.00p 57796
20/01/2021 1,300.00p 1,335.00p 1,300.00p 1,335.00p 58296
19/01/2021 1,320.00p 1,325.00p 1,295.00p 1,295.00p 38133
18/01/2021 1,270.00p 1,330.00p 1,270.00p 1,300.00p 39252
15/01/2021 1,315.00p 1,326.14p 1,285.00p 1,315.00p 172994
14/01/2021 1,395.00p 1,395.00p 1,300.00p 1,305.00p 165898
13/01/2021 1,280.00p 1,380.00p 1,265.00p 1,350.00p 335048
12/01/2021 1,300.00p 1,325.00p 1,245.00p 1,250.00p 83678
11/01/2021 1,350.00p 1,370.00p 1,260.00p 1,270.00p 95246
08/01/2021 1,350.00p 1,350.00p 1,280.00p 1,320.00p 95944
07/01/2021 1,375.00p 1,400.00p 1,325.00p 1,345.00p 82029
06/01/2021 1,375.00p 1,390.00p 1,316.72p 1,350.00p 120387
05/01/2021 1,325.00p 1,375.00p 1,325.00p 1,360.00p 128588
04/01/2021 1,280.00p 1,330.00p 1,277.71p 1,330.00p 74928
31/12/2020 1,300.00p 1,300.00p 1,210.00p 1,300.00p 35184
30/12/2020 1,330.00p 1,335.00p 1,295.00p 1,305.00p 24145
29/12/2020 1,350.00p 1,350.00p 1,300.00p 1,320.00p 76506
28/12/2020 1,250.00p 1,310.00p 1,234.50p 1,310.00p 38480
24/12/2020 1,250.00p 1,310.00p 1,234.50p 1,310.00p 38480
23/12/2020 1,210.00p 1,250.00p 1,184.45p 1,245.00p 117422
22/12/2020 1,180.00p 1,245.00p 1,174.15p 1,200.00p 130306
21/12/2020 1,255.00p 1,275.00p 1,180.00p 1,185.00p 124436
18/12/2020 1,295.00p 1,320.00p 1,280.00p 1,285.00p 65791
17/12/2020 1,305.00p 1,340.00p 1,305.00p 1,315.00p 87873
16/12/2020 1,380.00p 1,395.00p 1,312.71p 1,330.00p 90989
15/12/2020 1,330.00p 1,375.00p 1,295.00p 1,325.00p 72098

*Close Price adjusted for both dividends and splits