Advertisement
Liontrust Asset Management PLC (LIO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 02:23PM GMT. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 468.50 | 482.20 | 462.00 | 467.50 | 467.50 | 374,222 |
| Nov 22, 2024 | 459.00 | 469.83 | 445.50 | 460.00 | 460.00 | 727,410 |
| Nov 21, 2024 | 441.00 | 462.00 | 441.00 | 451.00 | 451.00 | 1,919,351 |
| Nov 20, 2024 | 423.00 | 446.00 | 414.00 | 416.50 | 416.50 | 328,900 |
| Nov 19, 2024 | 444.00 | 447.05 | 428.50 | 432.00 | 432.00 | 343,782 |
| Nov 18, 2024 | 430.00 | 445.50 | 430.00 | 445.50 | 445.50 | 384,794 |
| Nov 15, 2024 | 435.00 | 446.50 | 421.50 | 438.00 | 438.00 | 847,804 |
| Nov 14, 2024 | 412.00 | 423.00 | 410.00 | 421.00 | 421.00 | 5,637,154 |
| Nov 13, 2024 | 417.50 | 420.50 | 411.00 | 415.50 | 415.50 | 358,979 |
| Nov 12, 2024 | 420.00 | 427.50 | 416.43 | 418.00 | 418.00 | 1,072,032 |
| Nov 11, 2024 | 431.00 | 437.50 | 427.00 | 429.50 | 429.50 | 285,733 |
| Nov 08, 2024 | 438.50 | 441.00 | 428.62 | 433.00 | 433.00 | 373,003 |
| Nov 07, 2024 | 445.00 | 451.50 | 437.50 | 438.50 | 438.50 | 404,656 |
| Nov 06, 2024 | 453.00 | 464.25 | 443.00 | 445.50 | 445.50 | 286,638 |
| Nov 05, 2024 | 470.00 | 472.00 | 450.00 | 451.50 | 451.50 | 229,938 |
| Nov 04, 2024 | 470.00 | 474.50 | 462.00 | 464.50 | 464.50 | 195,370 |
| Nov 01, 2024 | 476.00 | 504.00 | 469.84 | 471.50 | 471.50 | 493,950 |
| Oct 31, 2024 | 492.50 | 499.50 | 479.00 | 485.00 | 485.00 | 272,556 |
| Oct 30, 2024 | 470.00 | 522.00 | 457.50 | 500.00 | 500.00 | 979,813 |
| Oct 29, 2024 | 465.00 | 468.00 | 454.50 | 462.50 | 462.50 | 194,274 |
| Oct 28, 2024 | 473.00 | 478.92 | 462.00 | 465.50 | 465.50 | 147,945 |
| Oct 25, 2024 | 470.00 | 493.00 | 467.50 | 467.50 | 467.50 | 240,537 |
| Oct 24, 2024 | 470.00 | 482.50 | 470.00 | 474.00 | 474.00 | 130,219 |
| Oct 23, 2024 | 500.00 | 500.00 | 471.00 | 471.50 | 471.50 | 280,315 |
| Oct 22, 2024 | 475.00 | 488.00 | 470.00 | 479.00 | 479.00 | 259,277 |
| Oct 21, 2024 | 500.00 | 500.00 | 479.00 | 479.00 | 479.00 | 251,844 |
| Oct 18, 2024 | 494.50 | 498.50 | 479.50 | 489.50 | 489.50 | 1,305,959 |
| Oct 17, 2024 | 475.00 | 497.50 | 475.00 | 490.00 | 490.00 | 2,694,072 |
| Oct 16, 2024 | 493.36 | 488.50 | 482.00 | 485.00 | 485.00 | 326,562 |
| Oct 15, 2024 | 477.00 | 491.00 | 473.00 | 481.00 | 481.00 | 603,027 |
| Oct 14, 2024 | 490.00 | 495.61 | 477.50 | 479.50 | 479.50 | 264,658 |
| Oct 11, 2024 | 491.00 | 499.50 | 483.00 | 489.50 | 489.50 | 491,539 |
| Oct 10, 2024 | 523.00 | 526.00 | 485.00 | 495.00 | 495.00 | 813,564 |
| Oct 09, 2024 | 520.00 | 532.00 | 520.00 | 528.00 | 528.00 | 248,868 |
| Oct 08, 2024 | 536.00 | 536.00 | 521.00 | 524.00 | 524.00 | 282,881 |
| Oct 07, 2024 | 545.00 | 555.00 | 531.56 | 532.00 | 532.00 | 176,257 |
| Oct 04, 2024 | 540.00 | 549.00 | 538.00 | 545.00 | 545.00 | 236,978 |
| Oct 03, 2024 | 548.00 | 567.00 | 540.00 | 541.00 | 541.00 | 164,535 |
| Oct 02, 2024 | 578.00 | 581.00 | 546.00 | 546.00 | 546.00 | 254,282 |
| Oct 01, 2024 | 586.00 | 588.00 | 562.00 | 577.00 | 577.00 | 130,753 |
| Sep 30, 2024 | 600.00 | 600.00 | 573.00 | 584.00 | 584.00 | 146,355 |
| Sep 27, 2024 | 590.00 | 594.00 | 583.00 | 589.00 | 589.00 | 135,646 |
| Sep 26, 2024 | 595.00 | 595.00 | 571.00 | 586.00 | 586.00 | 76,306 |
| Sep 25, 2024 | 571.00 | 584.00 | 565.56 | 569.00 | 569.00 | 72,227 |
| Sep 24, 2024 | 582.00 | 582.00 | 568.00 | 572.00 | 572.00 | 104,599 |
| Sep 23, 2024 | 576.00 | 580.70 | 561.79 | 576.00 | 576.00 | 92,031 |
| Sep 20, 2024 | 600.00 | 600.00 | 573.00 | 573.00 | 573.00 | 191,760 |
| Sep 19, 2024 | 600.00 | 600.00 | 572.00 | 587.00 | 587.00 | 519,487 |
| Sep 18, 2024 | 579.00 | 588.00 | 568.00 | 573.00 | 573.00 | 110,518 |
| Sep 17, 2024 | 570.00 | 587.00 | 570.00 | 580.00 | 580.00 | 110,308 |
| Sep 16, 2024 | 583.00 | 586.00 | 572.00 | 579.00 | 579.00 | 81,143 |
| Sep 13, 2024 | 568.00 | 579.00 | 565.00 | 579.00 | 579.00 | 80,367 |
| Sep 12, 2024 | 589.00 | 589.00 | 561.00 | 568.00 | 568.00 | 123,147 |
| Sep 11, 2024 | 582.00 | 595.00 | 560.00 | 563.00 | 563.00 | 176,620 |
| Sep 10, 2024 | 575.00 | 581.00 | 569.00 | 581.00 | 581.00 | 214,117 |
| Sep 09, 2024 | 587.00 | 615.00 | 572.00 | 580.00 | 580.00 | 178,973 |
| Sep 06, 2024 | 610.00 | 622.00 | 587.00 | 588.00 | 588.00 | 253,419 |
| Sep 05, 2024 | 612.00 | 628.00 | 607.84 | 610.00 | 610.00 | 258,106 |
| Sep 04, 2024 | 611.00 | 644.00 | 603.60 | 611.00 | 611.00 | 169,897 |
| Sep 03, 2024 | 624.00 | 647.00 | 615.00 | 619.00 | 619.00 | 65,447 |
| Sep 02, 2024 | 646.00 | 646.00 | 619.00 | 619.00 | 619.00 | 170,125 |
| Aug 30, 2024 | 630.00 | 664.00 | 623.00 | 625.00 | 625.00 | 139,506 |
| Aug 29, 2024 | 630.00 | 645.84 | 619.00 | 624.00 | 624.00 | 78,230 |
| Aug 28, 2024 | 631.00 | 644.00 | 620.00 | 628.00 | 628.00 | 88,089 |
| Aug 27, 2024 | 665.00 | 665.00 | 622.00 | 641.00 | 641.00 | 147,709 |
| Aug 23, 2024 | 642.00 | 658.00 | 642.00 | 651.00 | 651.00 | 210,042 |
| Aug 22, 2024 | 665.00 | 665.00 | 626.00 | 642.00 | 642.00 | 115,171 |
| Aug 21, 2024 | 620.00 | 647.00 | 620.00 | 647.00 | 647.00 | 196,167 |
| Aug 20, 2024 | 647.00 | 669.00 | 634.00 | 634.00 | 634.00 | 116,646 |
| Aug 19, 2024 | 634.00 | 651.05 | 634.00 | 649.00 | 649.00 | 96,779 |
| Aug 16, 2024 | 652.00 | 653.75 | 633.00 | 635.00 | 635.00 | 76,198 |
| Aug 15, 2024 | 630.00 | 649.00 | 622.00 | 646.00 | 646.00 | 157,217 |
| Aug 14, 2024 | 634.00 | 649.00 | 630.00 | 640.00 | 640.00 | 88,236 |
| Aug 13, 2024 | 629.00 | 636.67 | 621.00 | 634.00 | 634.00 | 182,093 |
| Aug 12, 2024 | 615.00 | 637.00 | 615.00 | 626.00 | 626.00 | 125,897 |
| Aug 09, 2024 | 615.00 | 631.00 | 611.44 | 617.00 | 617.00 | 184,658 |
| Aug 08, 2024 | 595.00 | 610.40 | 592.00 | 608.00 | 608.00 | 124,694 |
| Aug 07, 2024 | 609.00 | 631.00 | 601.00 | 606.00 | 606.00 | 96,693 |
| Aug 06, 2024 | 596.00 | 610.00 | 596.00 | 603.00 | 603.00 | 222,345 |
| Aug 05, 2024 | 611.00 | 628.00 | 581.00 | 593.00 | 593.00 | 424,633 |
| Aug 02, 2024 | 648.00 | 666.00 | 634.00 | 638.00 | 638.00 | 241,881 |
| Aug 01, 2024 | 680.00 | 680.00 | 652.00 | 652.00 | 652.00 | 157,232 |
| Jul 31, 2024 | 669.00 | 673.00 | 660.00 | 663.00 | 663.00 | 182,144 |
| Jul 30, 2024 | 648.00 | 667.00 | 648.00 | 661.00 | 661.00 | 131,529 |
| Jul 29, 2024 | 660.00 | 700.00 | 645.00 | 648.00 | 648.00 | 204,642 |
| Jul 26, 2024 | 648.00 | 663.00 | 640.00 | 658.00 | 658.00 | 469,226 |
| Jul 25, 2024 | 650.00 | 650.00 | 621.00 | 637.00 | 637.00 | 163,240 |
| Jul 24, 2024 | 664.00 | 664.00 | 636.00 | 636.00 | 636.00 | 180,481 |
| Jul 23, 2024 | 678.00 | 678.00 | 648.32 | 649.00 | 649.00 | 191,281 |
| Jul 22, 2024 | 671.00 | 672.00 | 656.00 | 671.00 | 671.00 | 230,127 |
| Jul 19, 2024 | 657.00 | 665.00 | 646.00 | 657.00 | 657.00 | 131,026 |
| Jul 18, 2024 | 648.00 | 668.90 | 642.53 | 665.00 | 665.00 | 167,081 |
| Jul 17, 2024 | 645.00 | 669.00 | 641.00 | 644.00 | 644.00 | 73,099 |
| Jul 16, 2024 | 650.00 | 659.95 | 644.91 | 647.00 | 647.00 | 390,257 |
| Jul 15, 2024 | 662.00 | 663.00 | 645.00 | 655.00 | 655.00 | 438,305 |
| Jul 12, 2024 | 623.00 | 661.70 | 621.00 | 654.00 | 654.00 | 546,768 |
| Jul 11, 2024 | 630.00 | 659.00 | 630.00 | 659.00 | 659.00 | 266,021 |
| Jul 10, 2024 | 605.00 | 636.00 | 602.00 | 636.00 | 636.00 | 547,479 |
| Jul 09, 2024 | 617.00 | 630.00 | 604.00 | 604.00 | 604.00 | 219,184 |
| Jul 08, 2024 | 629.00 | 633.00 | 612.00 | 619.00 | 619.00 | 374,540 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.