1. Share Prices

  2. Liontrust Asset Management PLC (LIO)

460.00p+9.00 (+2.00%)22 Nov 2024, 16:35
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
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
Nov 8, 2024438.50p441.00p428.62p433.00p373,003
Nov 7, 2024445.00p451.50p437.50p438.50p404,656
Nov 6, 2024453.00p464.25p443.00p445.50p286,638
Nov 5, 2024470.00p472.00p450.00p451.50p229,938
Nov 4, 2024470.00p474.50p462.00p464.50p195,370
Nov 1, 2024476.00p504.00p469.84p471.50p493,950
Oct 31, 2024492.50p499.50p479.00p485.00p272,556
Oct 30, 2024470.00p522.00p457.50p500.00p979,813
Oct 29, 2024465.00p468.00p454.50p462.50p194,274
Oct 28, 2024473.00p478.92p462.00p465.50p147,945
Oct 25, 2024470.00p493.00p467.50p467.50p240,537
Oct 24, 2024470.00p478.50p470.00p473.50p147,757
Oct 23, 2024500.00p500.00p471.00p471.50p280,315
Oct 22, 2024475.00p488.00p470.00p479.00p259,277
Oct 21, 2024500.00p500.00p479.00p479.00p251,844
Oct 18, 2024494.50p498.50p479.50p489.50p1,305,959
Oct 17, 2024475.00p497.50p475.00p490.00p2,694,072
Oct 16, 2024493.36p488.50p482.00p485.00p326,562
Oct 15, 2024477.00p491.00p473.00p481.00p603,027
Oct 14, 2024490.00p495.61p477.50p479.50p264,658
Oct 11, 2024491.00p499.50p483.00p489.50p491,539
Oct 10, 2024523.00p526.00p485.00p495.00p813,564
Oct 9, 2024520.00p532.00p520.00p528.00p248,868
Oct 8, 2024536.00p536.00p521.00p524.00p282,881
Oct 7, 2024545.00p555.00p531.56p532.00p176,257
Oct 4, 2024540.00p549.00p538.00p545.00p236,978
Oct 3, 2024548.00p567.00p540.00p541.00p164,535
Oct 2, 2024578.00p581.00p546.00p546.00p254,282
Oct 1, 2024586.00p588.00p562.00p577.00p130,753
Sep 30, 2024600.00p600.00p573.00p584.00p146,355
Sep 27, 2024590.00p594.00p583.00p589.00p135,646
Sep 26, 2024595.00p595.00p571.00p586.00p76,306
Sep 25, 2024571.00p584.00p565.56p569.00p72,227
Sep 24, 2024582.00p582.00p568.00p572.00p104,599
Sep 23, 2024576.00p580.70p561.80p576.00p92,031
Sep 20, 2024600.00p600.00p573.00p573.00p191,760
Sep 19, 2024600.00p600.00p572.00p587.00p519,487
Sep 18, 2024579.00p588.00p568.00p573.00p110,518
Sep 17, 2024570.00p587.00p570.00p580.00p110,308
Sep 16, 2024583.00p586.00p572.00p579.00p81,143
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.