1. Share Prices

  2. Liontrust Asset Management PLC (LIO)

257.50p+2.50 (+0.98%)05 Dec 2025, 10:56
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
Dec 4, 2025251.50p258.00p251.50p255.00p370,303
Dec 3, 2025253.00p261.50p253.00p255.00p283,248
Dec 2, 2025256.00p265.00p251.00p260.50p470,483
Dec 1, 2025263.50p271.50p253.50p256.50p481,604
Nov 28, 2025272.50p272.50p257.00p263.00p273,027
Nov 27, 2025257.00p270.00p252.50p260.50p1,100,819
Nov 26, 2025263.00p270.00p256.00p261.50p1,259,413
Nov 25, 2025272.00p272.00p259.00p263.00p341,888
Nov 24, 2025283.00p283.00p267.50p269.50p331,885
Nov 21, 2025283.50p283.50p274.00p278.50p1,077,596
Nov 20, 2025297.00p315.00p285.00p287.50p1,073,288
Nov 19, 2025282.00p287.50p279.00p283.00p320,293
Nov 18, 2025285.00p286.36p278.00p282.00p312,637
Nov 17, 2025300.00p300.00p285.63p286.00p381,189
Nov 14, 2025297.50p298.50p286.50p296.00p233,464
Nov 13, 2025302.00p310.00p295.00p295.00p237,258
Nov 12, 2025305.50p305.50p295.93p296.50p188,689
Nov 11, 2025310.00p310.00p295.00p296.50p190,072
Nov 10, 2025305.00p310.00p299.50p300.00p182,548
Nov 7, 2025315.00p315.00p295.00p302.00p177,823
Nov 6, 2025301.00p306.50p298.50p304.00p209,703
Nov 5, 2025300.50p306.50p294.50p299.00p239,848
Nov 4, 2025314.50p314.50p295.00p298.50p247,783
Nov 3, 2025308.00p313.46p304.00p304.00p191,643
Oct 31, 2025318.00p318.00p305.50p310.50p173,773
Oct 30, 2025318.00p318.00p306.34p314.50p534,855
Oct 29, 2025312.00p316.00p310.00p311.50p146,775
Oct 28, 2025314.50p318.00p309.50p311.00p128,619
Oct 27, 2025311.00p320.00p305.00p314.00p235,525
Oct 24, 2025313.00p316.50p304.50p310.50p239,583
Oct 23, 2025320.00p320.00p306.50p311.50p148,416
Oct 22, 2025306.50p316.50p306.00p313.00p195,981
Oct 21, 2025320.00p320.00p303.00p308.50p179,940
Oct 20, 2025306.50p312.50p300.50p309.50p154,372
Oct 17, 2025310.50p314.50p301.00p307.00p386,992
Oct 16, 2025318.00p319.50p312.50p317.00p155,659
Oct 15, 2025325.00p328.00p315.00p316.00p370,808
Oct 14, 2025319.50p324.00p311.00p317.50p511,231
Oct 13, 2025317.50p323.00p316.00p320.50p201,796
Oct 10, 2025320.50p331.00p314.00p317.00p588,963
Oct 9, 2025321.50p328.00p316.50p323.00p283,342
Oct 8, 2025318.00p327.00p315.50p324.00p307,163
Oct 7, 2025343.50p343.50p306.00p325.50p591,147
Oct 6, 2025328.00p333.00p323.00p328.00p269,535
Oct 3, 2025345.50p345.50p317.50p330.50p530,237
Oct 2, 2025347.00p350.00p340.00p342.50p201,050
Oct 1, 2025344.50p345.13p337.40p344.00p279,826
Sep 30, 2025331.00p345.00p331.00p343.50p427,381
Sep 29, 2025332.50p337.00p328.00p334.50p243,507
Sep 26, 2025326.50p332.50p325.00p329.50p184,623
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4713.37
Ocado Group PLC196.556.68
Greggs PLC1,682.925.84
Elementis PLC167.734.70
Ceres Power Holdings PLC350.404.04
Watches Of Switzerland Group PLC504.003.66

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,012.00-5.42
Baltic Classifieds Group PLC177.80-4.41
Mony Group PLC186.40-2.92
Trainline PLC213.89-2.69
BP PLC453.55-2.46
Safestore Holdings PLC710.50-2.34