1. Share Prices

  2. Liontrust Asset Management PLC (LIO)

412.00p+19.00 (+4.83%)22 Jan 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Liontrust Asset Management PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 22, 2025389.00p415.31p389.00p412.00p659,922
Jan 21, 2025402.00p407.00p389.00p393.00p551,064
Jan 20, 2025408.00p409.40p396.50p402.50p247,293
Jan 17, 2025395.00p410.00p395.00p407.50p160,915
Jan 16, 2025410.00p412.00p394.00p401.50p428,388
Jan 15, 2025383.00p411.00p381.98p404.00p525,955
Jan 14, 2025435.00p435.00p401.00p402.00p425,709
Jan 13, 2025414.00p429.46p408.50p418.00p292,529
Jan 10, 2025430.00p449.50p412.00p412.00p447,080
Jan 9, 2025432.50p445.50p426.00p435.50p305,780
Jan 8, 2025455.00p478.00p431.00p431.50p586,861
Jan 7, 2025470.00p474.50p456.00p462.00p202,594
Jan 6, 2025476.00p486.00p470.00p473.50p222,355
Jan 3, 2025485.00p485.00p461.00p470.00p178,796
Jan 2, 2025477.00p481.50p466.50p476.00p205,616
Dec 31, 2024468.00p476.00p457.50p476.00p38,798
Dec 30, 2024451.00p479.00p451.00p466.00p183,628
Dec 27, 2024475.00p478.50p462.50p462.50p106,029
Dec 24, 2024454.00p472.50p454.00p472.50p95,457
Dec 23, 2024475.50p475.50p450.51p457.00p135,830
Dec 20, 2024450.00p463.73p449.50p457.00p260,083
Dec 19, 2024457.50p486.50p453.00p456.00p244,110
Dec 18, 2024465.00p471.12p461.50p467.00p197,061
Dec 17, 2024485.00p503.00p469.50p470.50p469,732
Dec 16, 2024495.00p508.00p483.60p487.50p257,048
Dec 13, 2024481.00p502.15p481.00p489.00p653,026
Dec 12, 2024500.00p500.00p481.00p485.50p222,800
Dec 11, 2024495.00p495.00p483.50p487.00p119,711
Dec 10, 2024498.00p498.00p481.00p489.00p267,847
Dec 9, 2024480.00p495.00p470.50p491.00p625,432
Dec 6, 2024440.00p475.50p440.00p472.50p476,535
Dec 5, 2024440.00p459.00p440.00p457.50p397,411
Dec 4, 2024455.00p457.42p448.00p452.50p366,320
Dec 3, 2024445.00p453.50p442.50p449.50p268,141
Dec 2, 2024455.50p455.50p435.75p441.50p166,399
Nov 29, 2024440.50p443.50p431.00p437.50p258,825
Nov 28, 2024448.50p451.00p433.00p435.00p631,371
Nov 27, 2024458.00p488.00p458.00p464.00p500,769
Nov 26, 2024475.50p484.50p461.50p465.00p391,379
Nov 25, 2024468.50p482.20p462.00p472.00p3,093,916
Nov 22, 2024459.00p469.83p445.50p460.00p727,410
Nov 21, 2024441.00p462.00p441.00p451.00p1,919,351
Nov 20, 2024423.00p446.00p414.00p416.50p328,900
Nov 19, 2024444.00p447.05p428.50p432.00p343,782
Nov 18, 2024430.00p445.50p430.00p445.50p384,794
Nov 15, 2024435.00p446.50p421.50p438.00p847,804
Nov 14, 2024412.00p423.00p410.00p421.00p5,637,154
Nov 13, 2024417.50p420.50p411.00p415.50p358,979
Nov 12, 2024420.00p427.50p416.43p418.00p1,072,032
Nov 11, 2024431.00p437.50p427.00p429.50p285,733
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97
Risers/fallers data from previous trading day. Today's data available from 8:15am.