1. Share Prices

  2. Liontrust Asset Management PLC (LIO)

680.00p-4.00 (-0.58%)23 Apr 2024, 18:09
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
Apr 23, 2024682.00p698.00p674.00p680.00p225,110
Apr 22, 2024692.00p694.06p680.00p684.00p138,481
Apr 19, 2024692.00p692.00p678.00p687.00p133,296
Apr 18, 2024662.00p694.00p662.00p694.00p313,065
Apr 17, 2024640.00p694.00p632.60p691.00p604,851
Apr 16, 2024641.00p661.72p630.00p637.00p159,354
Apr 15, 2024641.00p667.60p640.00p650.00p121,683
Apr 12, 2024656.00p669.00p646.00p650.00p216,493
Apr 11, 2024660.00p687.00p646.00p650.00p278,276
Apr 10, 2024650.00p696.95p650.00p691.00p648,212
Apr 9, 2024655.00p683.00p646.00p668.00p278,997
Apr 8, 2024632.00p663.00p613.00p655.00p153,469
Apr 5, 2024649.00p652.00p633.00p633.00p134,718
Apr 4, 2024652.00p662.00p652.90p660.00p100,908
Apr 3, 2024654.00p669.00p638.00p654.00p89,740
Apr 2, 2024667.00p679.00p649.00p653.00p179,411
Mar 28, 2024645.50p672.00p642.00p672.00p532,764
Mar 27, 2024649.50p650.50p641.32p644.00p160,821
Mar 26, 2024636.50p666.00p633.00p646.00p219,955
Mar 25, 2024641.50p680.00p633.50p639.50p111,256
Mar 22, 2024678.50p678.50p640.00p641.00p173,238
Mar 21, 2024652.50p663.00p644.55p654.50p405,303
Mar 20, 2024659.50p686.00p641.00p645.50p181,149
Mar 19, 2024661.50p663.50p650.00p655.50p175,950
Mar 18, 2024658.50p689.00p650.50p654.00p150,133
Mar 15, 2024664.50p675.93p656.00p658.50p274,305
Mar 14, 2024668.00p702.00p650.50p664.50p234,329
Mar 13, 2024697.50p701.50p664.00p668.00p182,659
Mar 12, 2024691.00p712.51p686.00p695.00p344,776
Mar 11, 2024681.00p691.50p673.00p684.00p234,945
Mar 8, 2024690.50p699.50p677.00p681.00p193,366
Mar 7, 2024670.00p696.50p670.00p690.50p238,669
Mar 6, 2024674.00p693.50p656.00p683.00p183,453
Mar 5, 2024640.50p661.50p636.00p658.50p162,195
Mar 4, 2024630.00p660.80p630.00p644.00p146,936
Mar 1, 2024652.50p669.50p634.78p645.00p169,205
Feb 29, 2024650.00p655.50p640.00p640.00p297,796
Feb 28, 2024640.00p651.50p627.39p647.00p286,280
Feb 27, 2024661.50p661.50p629.75p637.50p332,913
Feb 26, 2024661.00p667.00p645.64p654.50p97,223
Feb 23, 2024657.50p662.00p651.00p660.50p260,419
Feb 22, 2024651.50p673.00p644.50p655.50p96,571
Feb 21, 2024651.50p659.09p640.90p648.00p84,750
Feb 20, 2024658.00p672.50p646.00p651.50p96,830
Feb 19, 2024674.00p674.00p648.00p656.00p75,460
Feb 16, 2024645.00p671.50p641.46p667.00p314,405
Feb 15, 2024640.00p654.50p620.00p647.00p256,294
Feb 14, 2024626.00p627.00p616.00p617.50p77,612
Feb 13, 2024628.50p636.50p613.54p617.00p634,532
Feb 12, 2024609.00p630.10p609.00p625.50p217,716
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.