Shares Magazine
374.50p-15.50 (-3.97%)11 Jul 2025, 17:39
Liontrust Asset Management PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 371.50p | 392.50p | 371.00p | 374.50p | 303,299 |
| Jul 10, 2025 | 375.00p | 398.00p | 366.00p | 390.00p | 1,152,965 |
| Jul 9, 2025 | 364.00p | 368.00p | 355.00p | 362.50p | 194,415 |
| Jul 8, 2025 | 370.00p | 370.00p | 352.00p | 363.50p | 280,410 |
| Jul 7, 2025 | 358.00p | 366.00p | 357.50p | 359.00p | 1,069,302 |
| Jul 4, 2025 | 360.00p | 368.00p | 355.50p | 360.50p | 262,533 |
| Jul 3, 2025 | 358.50p | 370.00p | 346.00p | 361.50p | 931,864 |
| Jul 2, 2025 | 409.50p | 418.50p | 401.50p | 405.00p | 1,056,613 |
| Jul 1, 2025 | 419.50p | 419.50p | 402.50p | 405.50p | 841,361 |
| Jun 30, 2025 | 410.00p | 419.50p | 395.00p | 413.50p | 1,170,552 |
| Jun 27, 2025 | 379.00p | 401.00p | 379.00p | 398.50p | 1,100,725 |
| Jun 26, 2025 | 359.00p | 383.50p | 346.00p | 380.00p | 1,234,551 |
| Jun 25, 2025 | 389.00p | 414.00p | 358.00p | 358.00p | 2,582,371 |
| Jun 24, 2025 | 395.00p | 418.00p | 392.50p | 411.50p | 901,782 |
| Jun 23, 2025 | 382.00p | 396.00p | 377.00p | 396.00p | 257,995 |
| Jun 20, 2025 | 369.00p | 388.50p | 364.00p | 387.50p | 618,428 |
| Jun 19, 2025 | 366.50p | 374.53p | 362.00p | 363.50p | 387,095 |
| Jun 18, 2025 | 371.50p | 381.00p | 368.12p | 372.00p | 217,482 |
| Jun 17, 2025 | 375.00p | 383.50p | 371.50p | 372.50p | 287,761 |
| Jun 16, 2025 | 382.00p | 386.05p | 371.31p | 376.00p | 273,475 |
| Jun 13, 2025 | 397.00p | 397.00p | 376.50p | 380.50p | 279,850 |
| Jun 12, 2025 | 404.50p | 413.00p | 394.26p | 398.50p | 174,129 |
| Jun 11, 2025 | 403.50p | 417.50p | 403.50p | 408.50p | 164,090 |
| Jun 10, 2025 | 404.50p | 414.32p | 403.43p | 403.50p | 389,813 |
| Jun 9, 2025 | 375.50p | 404.50p | 375.50p | 404.50p | 201,271 |
| Jun 6, 2025 | 396.50p | 400.00p | 375.50p | 396.00p | 220,349 |
| Jun 5, 2025 | 390.50p | 397.50p | 378.50p | 393.50p | 136,928 |
| Jun 4, 2025 | 384.50p | 398.00p | 373.50p | 391.50p | 286,507 |
| Jun 3, 2025 | 379.00p | 389.00p | 373.00p | 386.00p | 209,764 |
| Jun 2, 2025 | 377.50p | 388.50p | 372.50p | 379.50p | 220,602 |
| May 30, 2025 | 379.00p | 389.00p | 370.50p | 376.50p | 239,772 |
| May 29, 2025 | 366.50p | 385.00p | 366.50p | 376.50p | 144,114 |
| May 28, 2025 | 383.00p | 390.00p | 372.50p | 377.50p | 153,639 |
| May 27, 2025 | 375.00p | 388.50p | 374.00p | 382.00p | 236,201 |
| May 23, 2025 | 377.50p | 384.50p | 365.00p | 369.00p | 166,210 |
| May 22, 2025 | 377.00p | 379.00p | 364.56p | 371.50p | 252,850 |
| May 21, 2025 | 360.00p | 379.50p | 360.00p | 379.50p | 150,790 |
| May 20, 2025 | 384.00p | 384.00p | 365.00p | 378.50p | 266,391 |
| May 19, 2025 | 370.00p | 380.50p | 356.50p | 368.00p | 283,412 |
| May 16, 2025 | 373.50p | 380.00p | 370.00p | 378.00p | 178,925 |
| May 15, 2025 | 373.00p | 382.00p | 367.00p | 370.50p | 117,919 |
| May 14, 2025 | 361.50p | 382.50p | 360.00p | 373.00p | 246,106 |
| May 13, 2025 | 368.00p | 384.00p | 365.00p | 379.00p | 327,364 |
| May 12, 2025 | 365.50p | 384.00p | 363.50p | 368.00p | 364,077 |
| May 9, 2025 | 380.00p | 380.00p | 361.00p | 365.50p | 205,231 |
| May 8, 2025 | 350.00p | 375.00p | 337.00p | 365.00p | 341,196 |
| May 7, 2025 | 339.00p | 348.00p | 338.50p | 341.50p | 213,770 |
| May 6, 2025 | 349.00p | 354.50p | 341.00p | 345.50p | 196,082 |
| May 2, 2025 | 336.00p | 348.50p | 334.00p | 345.50p | 255,067 |
| May 1, 2025 | 331.00p | 338.00p | 326.00p | 334.50p | 376,134 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.