Advertisement
U.S. Markets closed

Liontrust Asset Management PLC (LIO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
471.50-13.50 (-2.78%)
At close: 04:35PM GMT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 2024476.00504.00469.84471.50471.50493,949
Oct 31, 2024492.50499.50479.00485.00485.00272,556
Oct 30, 2024470.00522.00457.50500.00500.00979,813
Oct 29, 2024465.00468.00454.50462.50462.50194,274
Oct 28, 2024473.00478.92462.00465.50465.50147,945
Oct 25, 2024470.00493.00467.50467.50467.50240,537
Oct 24, 2024470.00482.50470.00474.00474.00130,219
Oct 23, 2024500.00500.00471.00471.50471.50280,315
Oct 22, 2024475.00488.00470.00479.00479.00259,277
Oct 21, 2024500.00500.00479.00479.00479.00251,844
Oct 18, 2024494.50498.50479.50489.50489.501,305,959
Oct 17, 2024475.00497.50475.00490.00490.002,694,072
Oct 16, 2024493.36488.50482.00485.00485.00326,562
Oct 15, 2024477.00491.00473.00481.00481.00603,027
Oct 14, 2024490.00495.61477.50479.50479.50264,658
Oct 11, 2024491.00499.50483.00489.50489.50491,539
Oct 10, 2024523.00526.00485.00495.00495.00813,564
Oct 09, 2024520.00532.00520.00528.00528.00248,868
Oct 08, 2024536.00536.00521.00524.00524.00282,881
Oct 07, 2024545.00555.00531.56532.00532.00176,257
Oct 04, 2024540.00549.00538.00545.00545.00236,978
Oct 03, 2024548.00567.00540.00541.00541.00164,535
Oct 02, 2024578.00581.00546.00546.00546.00254,282
Oct 01, 2024586.00588.00562.00577.00577.00130,753
Sep 30, 2024600.00600.00573.00584.00584.00146,355
Sep 27, 2024590.00594.00583.00589.00589.00135,646
Sep 26, 2024595.00595.00571.00586.00586.0076,306
Sep 25, 2024571.00584.00565.56569.00569.0072,227
Sep 24, 2024582.00582.00568.00572.00572.00104,599
Sep 23, 2024576.00580.70561.79576.00576.0092,031
Sep 20, 2024600.00600.00573.00573.00573.00191,760
Sep 19, 2024600.00600.00572.00587.00587.00519,487
Sep 18, 2024579.00588.00568.00573.00573.00110,518
Sep 17, 2024570.00587.00570.00580.00580.00110,308
Sep 16, 2024583.00586.00572.00579.00579.0081,143
Sep 13, 2024568.00579.00565.00579.00579.0080,367
Sep 12, 2024589.00589.00561.00568.00568.00123,147
Sep 11, 2024582.00595.00560.00563.00563.00176,620
Sep 10, 2024575.00581.00569.00581.00581.00214,117
Sep 09, 2024587.00615.00572.00580.00580.00178,973
Sep 06, 2024610.00622.00587.00588.00588.00253,419
Sep 05, 2024612.00628.00607.84610.00610.00258,106
Sep 04, 2024611.00644.00603.60611.00611.00169,897
Sep 03, 2024624.00647.00615.00619.00619.0065,447
Sep 02, 2024646.00646.00619.00619.00619.00170,125
Aug 30, 2024630.00664.00623.00625.00625.00139,506
Aug 29, 2024630.00645.84619.00624.00624.0078,230
Aug 28, 2024631.00644.00620.00628.00628.0088,089
Aug 27, 2024665.00665.00622.00641.00641.00147,709
Aug 23, 2024642.00658.00642.00651.00651.00210,042
Aug 22, 2024665.00665.00626.00642.00642.00115,171
Aug 21, 2024620.00647.00620.00647.00647.00196,167
Aug 20, 2024647.00669.00634.00634.00634.00116,646
Aug 19, 2024634.00651.05634.00649.00649.0096,779
Aug 16, 2024652.00653.75633.00635.00635.0076,198
Aug 15, 2024630.00649.00622.00646.00646.00157,217
Aug 14, 2024634.00649.00630.00640.00640.0088,236
Aug 13, 2024629.00636.67621.00634.00634.00182,093
Aug 12, 2024615.00637.00615.00626.00626.00125,897
Aug 09, 2024615.00631.00611.44617.00617.00184,658
Aug 08, 2024595.00610.40592.00608.00608.00124,694
Aug 07, 2024609.00631.00601.00606.00606.0096,693
Aug 06, 2024596.00610.00596.00603.00603.00222,345
Aug 05, 2024611.00628.00581.00593.00593.00424,633
Aug 02, 2024648.00666.00634.00638.00638.00241,881
Aug 01, 2024680.00680.00652.00652.00652.00157,232
Jul 31, 2024669.00673.00660.00663.00663.00182,144
Jul 30, 2024648.00667.00648.00661.00661.00131,529
Jul 29, 2024660.00700.00645.00648.00648.00204,642
Jul 26, 2024648.00663.00640.00658.00658.00469,226
Jul 25, 2024650.00650.00621.00637.00637.00163,240
Jul 24, 2024664.00664.00636.00636.00636.00180,481
Jul 23, 2024678.00678.00648.32649.00649.00191,281
Jul 22, 2024671.00672.00656.00671.00671.00230,127
Jul 19, 2024657.00665.00646.00657.00657.00131,026
Jul 18, 2024648.00668.90642.53665.00665.00167,081
Jul 17, 2024645.00669.00641.00644.00644.0073,099
Jul 16, 2024650.00659.95644.91647.00647.00390,257
Jul 15, 2024662.00663.00645.00655.00655.00438,305
Jul 12, 2024623.00661.70621.00654.00654.00546,768
Jul 11, 2024630.00659.00630.00659.00659.00266,021
Jul 10, 2024605.00636.00602.00636.00636.00547,479
Jul 09, 2024617.00630.00604.00604.00604.00219,184
Jul 08, 2024629.00633.00612.00619.00619.00374,540
Jul 05, 2024621.00649.88616.00628.00628.00246,117
Jul 04, 2024624.00670.00607.80615.00615.00454,414
Jul 03, 2024676.00680.00661.00666.00666.00395,756
Jul 02, 2024680.00688.00661.00663.00663.00330,371
Jul 01, 2024680.00718.00676.00683.00683.00382,792
Jun 28, 2024717.00732.00685.00685.00685.00828,435
Jun 27, 2024719.00727.00705.00726.00726.00672,425
Jun 26, 2024760.00774.74696.00726.00726.001,001,883
Jun 25, 2024784.00784.00741.00751.00751.00313,686
Jun 24, 2024764.00778.00746.00770.00770.0086,449
Jun 21, 2024743.00784.00742.00755.00755.00306,170
Jun 20, 2024752.00782.00741.00762.00762.0069,141
Jun 19, 2024747.00776.00747.00760.00760.0090,249
Jun 18, 2024772.00777.00760.00771.00771.00119,056
Jun 17, 2024769.00769.00748.34765.00765.0083,739
Jun 14, 2024740.00760.00740.00756.00756.0094,285
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...