Shares Magazine
318.00p-6.50 (-3.49%)11 Apr 2025, 16:35
Liontrust Asset Management PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 339.00p | 339.00p | 314.50p | 318.00p | 151,413 |
| Apr 10, 2025 | 329.50p | 358.00p | 324.50p | 324.50p | 445,641 |
| Apr 9, 2025 | 320.00p | 329.50p | 307.50p | 314.50p | 230,573 |
| Apr 8, 2025 | 335.00p | 338.50p | 322.00p | 328.00p | 336,107 |
| Apr 7, 2025 | 310.00p | 344.00p | 301.50p | 320.50p | 843,074 |
| Apr 4, 2025 | 350.00p | 366.00p | 322.00p | 329.50p | 584,117 |
| Apr 3, 2025 | 367.00p | 369.00p | 351.00p | 352.00p | 480,051 |
| Apr 2, 2025 | 362.50p | 370.00p | 354.80p | 369.00p | 529,388 |
| Apr 1, 2025 | 376.00p | 385.00p | 367.00p | 367.00p | 346,439 |
| Mar 31, 2025 | 398.50p | 398.50p | 371.00p | 371.00p | 439,064 |
| Mar 28, 2025 | 396.50p | 406.50p | 393.50p | 398.00p | 136,234 |
| Mar 27, 2025 | 415.00p | 415.00p | 397.00p | 401.00p | 160,910 |
| Mar 26, 2025 | 398.00p | 412.00p | 397.84p | 402.50p | 342,451 |
| Mar 25, 2025 | 399.50p | 411.00p | 394.50p | 404.50p | 298,671 |
| Mar 24, 2025 | 396.00p | 413.50p | 393.50p | 399.00p | 196,813 |
| Mar 21, 2025 | 415.00p | 415.00p | 397.84p | 401.50p | 165,200 |
| Mar 20, 2025 | 400.00p | 413.50p | 400.00p | 405.00p | 149,806 |
| Mar 19, 2025 | 415.00p | 415.00p | 399.50p | 404.00p | 177,757 |
| Mar 18, 2025 | 385.00p | 415.00p | 385.00p | 403.00p | 388,353 |
| Mar 17, 2025 | 405.50p | 407.50p | 389.50p | 404.00p | 191,314 |
| Mar 14, 2025 | 400.00p | 405.50p | 380.97p | 401.00p | 245,492 |
| Mar 13, 2025 | 377.00p | 396.50p | 374.50p | 381.00p | 443,656 |
| Mar 12, 2025 | 392.00p | 392.00p | 375.00p | 381.50p | 471,458 |
| Mar 11, 2025 | 385.50p | 395.00p | 375.50p | 377.00p | 686,009 |
| Mar 10, 2025 | 390.00p | 407.50p | 385.50p | 385.50p | 597,668 |
| Mar 7, 2025 | 395.00p | 414.50p | 394.58p | 405.50p | 203,051 |
| Mar 6, 2025 | 395.00p | 409.00p | 395.00p | 401.00p | 520,938 |
| Mar 5, 2025 | 402.00p | 412.00p | 395.00p | 401.50p | 283,262 |
| Mar 4, 2025 | 408.00p | 408.57p | 390.50p | 392.00p | 365,115 |
| Mar 3, 2025 | 431.00p | 431.00p | 410.50p | 410.50p | 200,009 |
| Feb 28, 2025 | 413.00p | 423.50p | 403.68p | 410.50p | 207,829 |
| Feb 27, 2025 | 420.00p | 442.67p | 406.00p | 415.50p | 445,011 |
| Feb 26, 2025 | 420.00p | 438.50p | 420.00p | 432.50p | 174,912 |
| Feb 25, 2025 | 422.00p | 431.00p | 420.00p | 421.00p | 113,800 |
| Feb 24, 2025 | 432.00p | 444.00p | 423.92p | 426.50p | 1,153,830 |
| Feb 21, 2025 | 430.50p | 440.00p | 430.50p | 433.50p | 103,549 |
| Feb 20, 2025 | 432.00p | 443.24p | 430.00p | 431.00p | 132,860 |
| Feb 19, 2025 | 448.00p | 469.00p | 432.50p | 432.50p | 285,172 |
| Feb 18, 2025 | 468.50p | 468.50p | 446.25p | 451.50p | 201,353 |
| Feb 17, 2025 | 454.50p | 462.00p | 447.00p | 452.00p | 232,804 |
| Feb 14, 2025 | 442.50p | 457.00p | 442.50p | 447.50p | 181,195 |
| Feb 13, 2025 | 469.00p | 470.00p | 445.50p | 445.50p | 101,389 |
| Feb 12, 2025 | 442.00p | 461.50p | 442.00p | 451.00p | 184,200 |
| Feb 11, 2025 | 451.00p | 459.50p | 446.32p | 450.50p | 221,130 |
| Feb 10, 2025 | 453.75p | 459.00p | 448.00p | 454.50p | 116,822 |
| Feb 7, 2025 | 470.00p | 470.00p | 450.00p | 450.00p | 246,734 |
| Feb 6, 2025 | 452.50p | 471.50p | 451.53p | 458.00p | 362,283 |
| Feb 5, 2025 | 460.00p | 460.00p | 444.30p | 450.50p | 176,855 |
| Feb 4, 2025 | 450.00p | 453.50p | 438.50p | 449.00p | 154,417 |
| Feb 3, 2025 | 442.50p | 453.17p | 434.50p | 450.50p | 316,513 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.