770.00p+15.00 (+1.99%)24 Jun 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

 
     
DateOpenHighLowCloseVolume
Jun 21, 2024743.00p784.00p742.00p755.00p306,170
Jun 20, 2024752.00p782.00p741.00p762.00p69,141
Jun 19, 2024747.00p776.00p747.00p760.00p90,249
Jun 18, 2024772.00p777.00p760.00p771.00p119,056
Jun 17, 2024769.00p769.00p748.34p765.00p83,739
Jun 14, 2024740.00p760.00p740.00p756.00p94,285
Jun 13, 2024745.00p778.00p743.00p747.00p323,657
Jun 12, 2024760.00p781.00p755.00p774.00p125,928
Jun 11, 2024745.00p774.00p745.00p760.00p245,704
Jun 10, 2024760.00p772.00p750.00p764.00p124,417
Jun 7, 2024790.00p790.00p746.00p757.00p243,840
Jun 6, 2024745.00p780.97p745.00p777.00p475,304
Jun 5, 2024771.00p778.00p753.90p760.00p394,966
Jun 4, 2024770.00p786.72p747.00p765.00p1,094,439
Jun 3, 2024850.00p850.00p788.00p798.00p262,021
May 31, 2024837.00p865.00p821.00p821.00p542,302
May 30, 2024849.00p859.00p830.00p855.00p618,495
May 29, 2024822.00p840.00p808.00p836.00p563,712
May 28, 2024836.00p847.00p813.00p816.00p487,086
May 24, 2024798.00p836.16p783.00p836.00p232,302
May 23, 2024793.00p827.00p785.94p818.00p360,225
May 22, 2024789.00p817.21p775.00p810.00p695,300
May 21, 2024750.00p791.79p746.00p790.00p456,101
May 20, 2024733.00p755.00p730.00p755.00p209,788
May 17, 2024740.00p755.00p732.00p736.00p145,847
May 16, 2024731.00p739.16p721.00p738.00p173,548
May 15, 2024718.00p730.00p715.00p730.00p158,719
May 14, 2024717.00p724.00p703.00p724.00p127,536
May 13, 2024718.00p724.00p710.00p721.00p137,718
May 10, 2024730.00p730.00p699.00p716.00p252,253
May 9, 2024729.00p730.00p702.00p709.00p179,936
May 8, 2024713.00p725.00p710.00p718.00p228,185
May 7, 2024697.00p724.00p697.00p717.00p333,483
May 3, 2024698.00p709.00p693.00p694.00p175,699
May 2, 2024677.00p699.00p675.00p695.00p240,022
May 1, 2024680.00p685.98p670.00p674.00p67,107
Apr 30, 2024690.00p686.00p650.00p675.00p152,341
Apr 29, 2024680.00p688.00p646.74p684.00p183,085
Apr 26, 2024652.00p673.30p649.76p669.00p174,260
Apr 25, 2024665.00p668.00p648.00p654.00p127,826
Apr 24, 2024678.00p681.00p661.00p669.00p384,418
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
Showing 1 to 50 of 252