1. Share Prices

  2. Liontrust Asset Management PLC (LIO)

433.00p-5.50 (-1.25%)08 Nov 2024, 18:02
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 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
Sep 13, 2024568.00p579.00p565.00p579.00p80,367
Sep 12, 2024589.00p589.00p561.00p568.00p123,147
Sep 11, 2024582.00p595.00p560.00p563.00p176,620
Sep 10, 2024575.00p581.00p569.00p581.00p214,117
Sep 9, 2024587.00p615.00p572.00p580.00p178,973
Sep 6, 2024610.00p622.00p587.00p588.00p253,419
Sep 5, 2024612.00p628.00p607.84p610.00p258,106
Sep 4, 2024611.00p644.00p603.60p611.00p169,897
Sep 3, 2024624.00p647.00p615.00p619.00p65,447
Sep 2, 2024646.00p646.00p619.00p619.00p170,125
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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.