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
25/03/2022 1,236.00p 1,254.80p 1,214.00p 1,230.00p 73293
24/03/2022 1,250.00p 1,282.40p 1,230.00p 1,246.00p 91944
23/03/2022 1,276.00p 1,310.00p 1,258.00p 1,276.00p 125969
22/03/2022 1,246.00p 1,294.00p 1,242.84p 1,282.00p 299310
21/03/2022 1,296.00p 1,296.00p 1,214.00p 1,238.00p 300665
18/03/2022 1,242.00p 1,269.72p 1,208.00p 1,248.00p 246296
17/03/2022 1,252.00p 1,252.00p 1,216.00p 1,230.00p 175706
16/03/2022 1,208.00p 1,232.00p 1,178.00p 1,222.00p 300459
15/03/2022 1,242.00p 1,242.00p 1,136.00p 1,162.00p 112623
14/03/2022 1,178.00p 1,219.04p 1,172.00p 1,204.00p 153707
11/03/2022 1,178.00p 1,214.00p 1,166.00p 1,176.00p 219788
10/03/2022 1,218.00p 1,225.03p 1,155.65p 1,176.00p 175556
09/03/2022 1,124.00p 1,214.00p 1,090.00p 1,214.00p 639262
08/03/2022 1,150.00p 1,152.00p 1,056.00p 1,090.00p 501526
07/03/2022 1,240.00p 1,240.00p 1,064.00p 1,146.00p 426150
04/03/2022 1,288.00p 1,308.00p 1,220.00p 1,220.00p 436136
03/03/2022 1,310.00p 1,372.00p 1,272.00p 1,290.00p 238675
02/03/2022 1,372.00p 1,374.00p 1,312.00p 1,362.00p 166256
01/03/2022 1,478.00p 1,504.00p 1,356.00p 1,356.00p 170909
28/02/2022 1,502.00p 1,526.00p 1,478.00p 1,514.00p 102366
25/02/2022 1,458.00p 1,514.00p 1,424.00p 1,512.00p 134585
24/02/2022 1,466.00p 1,484.00p 1,392.00p 1,430.00p 585802
23/02/2022 1,538.00p 1,584.00p 1,510.00p 1,510.00p 235920
22/02/2022 1,502.00p 1,556.00p 1,480.00p 1,530.00p 355519
21/02/2022 1,548.00p 1,548.00p 1,502.00p 1,520.00p 235062
18/02/2022 1,516.00p 1,538.00p 1,512.00p 1,532.00p 314828
17/02/2022 1,544.00p 1,554.00p 1,514.00p 1,520.00p 136243
16/02/2022 1,556.00p 1,564.00p 1,532.00p 1,546.00p 235121
15/02/2022 1,500.00p 1,556.00p 1,500.00p 1,552.00p 106445
14/02/2022 1,550.00p 1,556.73p 1,480.00p 1,508.00p 242059
11/02/2022 1,560.00p 1,614.00p 1,560.00p 1,578.00p 198466
10/02/2022 1,608.00p 1,640.00p 1,596.00p 1,632.00p 140181
09/02/2022 1,550.00p 1,630.00p 1,550.00p 1,626.00p 89007
08/02/2022 1,630.00p 1,634.00p 1,566.52p 1,580.00p 101959
07/02/2022 1,608.00p 1,644.00p 1,597.00p 1,630.00p 88090
04/02/2022 1,644.00p 1,662.00p 1,602.00p 1,620.00p 90346
03/02/2022 1,672.00p 1,678.00p 1,634.00p 1,640.00p 332444
02/02/2022 1,656.00p 1,714.00p 1,648.08p 1,678.00p 486670
01/02/2022 1,680.00p 1,680.00p 1,640.00p 1,654.00p 431668
31/01/2022 1,580.00p 1,634.00p 1,555.10p 1,622.00p 138834
28/01/2022 1,560.00p 1,604.00p 1,558.00p 1,584.00p 415041
27/01/2022 1,572.00p 1,602.00p 1,546.00p 1,566.00p 412325
26/01/2022 1,522.00p 1,610.00p 1,522.00p 1,600.00p 145267
25/01/2022 1,548.00p 1,596.00p 1,524.00p 1,544.00p 254763
24/01/2022 1,648.00p 1,670.00p 1,526.00p 1,530.00p 231059
21/01/2022 1,714.00p 1,721.80p 1,640.40p 1,650.00p 299412
20/01/2022 1,744.00p 1,760.00p 1,724.00p 1,730.00p 389151
19/01/2022 1,800.00p 1,810.08p 1,712.00p 1,740.00p 452665
18/01/2022 1,860.00p 1,888.00p 1,795.00p 1,796.00p 98762
17/01/2022 1,890.00p 1,942.00p 1,872.00p 1,882.00p 119251
14/01/2022 1,924.00p 1,948.00p 1,854.00p 1,876.00p 168472
13/01/2022 1,940.00p 1,988.00p 1,922.00p 1,922.00p 89654
12/01/2022 1,910.00p 1,972.00p 1,876.98p 1,950.00p 156719
10/01/2022 2,050.00p 2,050.00p 1,937.53p 1,952.00p 173418
07/01/2022 2,000.00p 2,012.50p 1,944.00p 1,966.00p 79607
06/01/2022 2,115.00p 2,125.00p 1,978.00p 2,000.00p 127445
05/01/2022 2,210.00p 2,210.00p 2,100.00p 2,135.00p 127870
04/01/2022 2,245.00p 2,255.00p 2,109.25p 2,130.00p 149344
31/12/2021 2,150.00p 2,210.00p 2,135.00p 2,200.00p 31273
30/12/2021 2,210.00p 2,210.00p 2,100.00p 2,140.00p 52262
29/12/2021 2,125.00p 2,195.00p 2,110.00p 2,150.00p 59766
28/12/2021 2,110.00p 2,155.00p 2,100.00p 2,100.00p 9054
27/12/2021 2,110.00p 2,155.00p 2,100.00p 2,100.00p 9054
24/12/2021 2,110.00p 2,155.00p 2,100.00p 2,100.00p 9054
23/12/2021 2,075.00p 2,130.00p 2,075.00p 2,100.00p 71639
22/12/2021 1,966.00p 2,080.00p 1,966.00p 2,080.00p 70667
21/12/2021 2,075.00p 2,075.00p 1,994.00p 2,010.00p 273383
20/12/2021 1,988.00p 2,010.68p 1,972.00p 1,994.00p 71286
17/12/2021 2,050.00p 2,050.00p 1,992.81p 2,015.00p 146507
16/12/2021 2,085.00p 2,085.00p 2,030.00p 2,040.00p 123242
15/12/2021 2,105.00p 2,135.00p 2,034.20p 2,050.00p 380009
14/12/2021 2,145.00p 2,165.00p 2,055.00p 2,060.00p 179313
13/12/2021 2,235.00p 2,235.00p 2,120.00p 2,130.00p 86981
10/12/2021 2,365.00p 2,365.00p 2,161.62p 2,170.00p 122906
09/12/2021 2,275.00p 2,285.00p 2,250.81p 2,265.00p 78600
08/12/2021 2,295.00p 2,315.00p 2,275.00p 2,290.00p 205123
07/12/2021 2,380.00p 2,380.00p 2,260.50p 2,300.00p 170621
06/12/2021 2,360.00p 2,393.40p 2,265.00p 2,270.00p 126224
03/12/2021 2,300.00p 2,375.00p 2,295.00p 2,325.00p 163361
02/12/2021 2,340.00p 2,340.00p 2,210.00p 2,310.00p 124401
01/12/2021 2,045.00p 2,340.00p 2,045.00p 2,300.00p 270249
30/11/2021 2,060.00p 2,086.10p 2,040.00p 2,045.00p 150731
29/11/2021 2,070.00p 2,115.00p 2,065.00p 2,080.00p 185289
26/11/2021 2,050.00p 2,103.80p 2,033.16p 2,035.00p 111140
25/11/2021 2,160.00p 2,160.00p 2,105.00p 2,105.00p 46120
24/11/2021 2,125.00p 2,160.00p 2,100.00p 2,120.00p 40381
23/11/2021 2,195.00p 2,195.00p 2,080.00p 2,115.00p 99552
22/11/2021 2,130.00p 2,245.00p 2,110.00p 2,210.00p 183006
19/11/2021 2,150.00p 2,170.00p 2,100.80p 2,120.00p 104368
18/11/2021 2,145.00p 2,160.00p 25.56p 2,150.00p 174408
17/11/2021 2,120.00p 2,155.00p 2,120.00p 2,150.00p 87813
16/11/2021 2,190.00p 2,190.00p 2,120.00p 2,140.00p 97844
15/11/2021 2,200.00p 2,200.00p 2,160.00p 2,175.00p 46200
12/11/2021 2,230.00p 2,230.00p 2,185.00p 2,195.00p 87617
11/11/2021 2,190.00p 2,210.00p 2,150.00p 2,200.00p 81078
10/11/2021 2,165.00p 2,182.42p 2,110.00p 2,155.00p 126293
09/11/2021 2,225.00p 2,292.32p 2,160.00p 2,160.00p 104578
08/11/2021 2,245.00p 2,306.60p 2,220.00p 2,240.00p 52443
05/11/2021 2,335.00p 2,335.00p 2,240.00p 2,240.00p 81549
04/11/2021 2,170.00p 2,280.00p 2,170.00p 2,275.00p 275531
03/11/2021 2,205.00p 2,250.00p 2,190.00p 2,200.00p 97577
02/11/2021 2,265.00p 2,265.00p 2,184.75p 2,225.00p 78589
01/11/2021 2,220.00p 2,285.00p 2,182.70p 2,210.00p 155396
29/10/2021 2,190.00p 2,215.00p 2,160.00p 2,180.00p 141837
28/10/2021 2,150.00p 2,190.00p 2,133.59p 2,170.00p 54086
27/10/2021 2,130.00p 2,155.00p 2,100.00p 2,140.00p 88576
26/10/2021 2,100.00p 2,110.00p 2,070.00p 2,100.00p 80708
25/10/2021 2,125.00p 2,125.00p 2,090.00p 2,090.00p 130761
22/10/2021 2,160.00p 2,160.00p 2,085.00p 2,115.00p 119358
21/10/2021 2,130.00p 2,155.00p 2,090.00p 2,110.00p 135126
20/10/2021 2,135.00p 2,170.00p 2,120.00p 2,145.00p 57910
19/10/2021 2,160.00p 2,180.00p 2,130.00p 2,140.00p 81186
18/10/2021 2,120.00p 2,155.00p 2,100.00p 2,150.00p 85168
15/10/2021 2,110.00p 2,138.70p 2,090.00p 2,120.00p 108177
14/10/2021 2,130.00p 2,130.00p 2,060.00p 2,100.00p 109877
13/10/2021 2,020.00p 2,110.00p 2,020.00p 2,075.00p 110436
12/10/2021 2,000.00p 2,045.00p 1,964.00p 2,020.00p 328487
11/10/2021 1,982.00p 1,990.00p 1,958.00p 1,990.00p 73987
08/10/2021 2,080.00p 2,080.00p 1,952.00p 1,976.00p 214579
07/10/2021 1,968.00p 1,998.00p 1,930.00p 1,998.00p 338081
06/10/2021 2,005.00p 2,020.00p 1,938.00p 1,946.00p 138935
05/10/2021 2,000.00p 2,040.00p 1,989.31p 2,020.00p 178014
04/10/2021 2,100.00p 2,110.00p 2,000.00p 2,000.00p 291492
01/10/2021 2,140.00p 2,150.00p 2,065.00p 2,105.00p 178695
30/09/2021 2,130.00p 2,185.00p 2,110.00p 2,125.00p 165083
29/09/2021 2,110.00p 2,175.00p 2,105.00p 2,120.00p 116131
28/09/2021 2,125.00p 2,160.00p 2,045.00p 2,110.00p 304794
27/09/2021 2,235.00p 2,235.00p 2,115.00p 2,145.00p 209745
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

*Close Price adjusted for both dividends and splits