U.S. markets open in 46 minutes

Liontrust Asset Management PLC (LIO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,303.71-16.29 (-1.23%)
As of 1:08PM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20211,325.001,345.001,300.001,303.711,303.7162,099
Jan 21, 20211,360.001,360.001,300.001,320.001,320.0057,911
Jan 20, 20211,300.001,335.001,300.001,335.001,335.0062,119
Jan 19, 20211,320.001,325.001,295.001,295.001,295.0039,432
Jan 18, 20211,270.001,330.001,270.001,300.001,300.0039,252
Jan 15, 20211,315.001,326.141,285.001,315.001,315.00173,540
Jan 14, 20211,395.001,395.001,300.001,305.001,305.00190,381
Jan 13, 20211,280.001,380.001,265.001,350.001,350.00360,247
Jan 12, 20211,300.001,325.001,245.001,250.001,250.0085,183
Jan 11, 20211,350.001,370.001,260.001,270.001,270.0096,778
Jan 08, 20211,350.001,350.001,280.001,320.001,320.00144,979
Jan 07, 20211,375.001,400.001,325.001,345.001,345.0084,354
Jan 06, 20211,375.001,390.001,316.721,350.001,350.00179,309
Jan 05, 20211,325.001,375.001,325.001,360.001,360.00138,553
Jan 04, 20211,280.001,330.001,277.711,330.001,330.0079,184
Dec 31, 20201,300.001,300.001,210.001,300.001,300.0035,342
Dec 30, 20201,330.001,335.001,295.001,305.001,305.0026,086
Dec 29, 20201,350.001,350.001,300.001,320.001,320.0089,563
Dec 24, 20201,250.001,310.001,234.501,310.001,310.0048,065
Dec 23, 20201,210.001,250.001,184.451,245.001,245.00120,391
Dec 22, 20201,180.001,245.001,174.151,200.001,200.00177,086
Dec 21, 20201,255.001,316.141,180.001,185.001,185.00164,630
Dec 18, 20201,295.001,320.001,280.001,285.001,285.0073,643
Dec 17, 20201,305.001,340.001,305.001,315.001,315.0091,658
Dec 16, 20201,380.001,395.001,312.701,330.001,330.00123,426
Dec 15, 20201,330.001,375.001,295.001,325.001,325.0082,890
Dec 14, 20201,380.001,395.001,310.001,310.001,310.0060,658
Dec 11, 20201,335.001,375.001,326.251,350.001,350.0062,708
Dec 10, 20201,330.001,370.001,328.701,370.001,370.00196,527
Dec 09, 20201,285.001,340.001,280.001,325.001,325.00106,257
Dec 08, 20201,365.001,365.001,310.001,315.001,315.0070,391
Dec 07, 20201,375.001,375.001,322.951,330.001,330.0064,221
Dec 04, 20201,325.001,390.001,325.001,360.001,360.0061,551
Dec 03, 20201,360.001,415.001,350.001,390.001,390.0087,182
Dec 03, 202011 Dividend
Dec 02, 20201,405.001,425.001,385.001,395.001,384.00167,509
Dec 01, 20201,375.001,410.001,340.001,410.001,398.88199,098
Nov 30, 20201,360.001,365.001,305.001,320.001,309.591,720,138
Nov 27, 20201,375.001,375.001,320.001,360.001,349.28243,300
Nov 26, 20201,365.001,388.691,345.001,360.001,349.2887,976
Nov 25, 20201,450.001,450.001,350.001,385.001,374.08575,594
Nov 24, 20201,395.001,470.001,390.001,440.001,428.65293,144
Nov 23, 20201,360.001,396.051,350.861,390.001,379.04150,490
Nov 20, 20201,355.001,370.001,345.001,355.001,344.32112,703
Nov 19, 20201,340.001,360.001,340.001,350.001,339.35223,450
Nov 18, 20201,355.001,360.001,340.001,350.001,339.35272,842
Nov 17, 20201,360.001,360.001,340.001,350.001,339.35153,209
Nov 16, 20201,355.001,360.001,345.001,345.001,334.3986,970
Nov 13, 20201,335.001,355.001,312.881,345.001,334.39104,560
Nov 12, 20201,345.001,360.001,310.001,345.001,334.39135,783
Nov 11, 20201,345.001,345.001,332.061,340.001,329.43326,493
Nov 10, 20201,335.001,373.601,325.001,340.001,329.43634,713
Nov 09, 20201,280.001,355.001,265.001,340.001,329.43195,297
Nov 06, 20201,265.001,275.001,245.001,265.001,255.0396,190
Nov 05, 20201,275.001,275.001,240.001,260.001,250.06246,383
Nov 04, 20201,180.001,270.001,180.001,270.001,259.9971,952
Nov 03, 20201,250.001,275.001,200.001,255.001,245.1082,173
Nov 02, 20201,255.001,260.001,185.001,230.001,220.3091,821
Oct 30, 20201,195.001,265.001,190.001,250.001,240.1456,925
Oct 29, 20201,225.001,241.101,185.001,210.001,200.4675,159
Oct 28, 20201,240.001,260.001,205.001,215.001,205.4251,248
Oct 27, 20201,290.001,290.001,255.001,260.001,250.0672,618
Oct 26, 20201,260.001,300.001,236.251,270.001,259.9979,899
Oct 23, 20201,290.001,300.001,225.001,280.001,269.9187,089
Oct 22, 20201,210.001,245.001,210.001,230.001,220.30311,131
Oct 21, 20201,275.001,310.001,230.001,240.001,230.2242,945
Oct 20, 20201,290.001,315.001,276.441,280.001,269.9146,003
Oct 19, 20201,265.001,300.001,240.001,300.001,289.7552,693
Oct 16, 20201,300.001,335.001,240.001,265.001,255.0360,079
Oct 15, 20201,260.001,285.001,240.001,285.001,274.8738,737
Oct 14, 20201,255.001,290.001,185.001,285.001,274.87105,524
Oct 13, 20201,290.001,293.401,245.001,265.001,255.0357,533
Oct 12, 20201,290.001,320.001,275.001,280.001,269.91161,374
Oct 09, 20201,340.001,340.001,295.001,305.001,294.7147,951
Oct 08, 20201,335.001,335.001,300.001,310.001,299.6770,074
Oct 07, 20201,375.001,375.001,305.001,320.001,309.59199,856
Oct 06, 20201,370.001,375.001,355.001,370.001,359.2077,137
Oct 05, 20201,395.001,395.001,360.001,370.001,359.2056,919
Oct 02, 20201,310.001,395.001,295.001,395.001,384.0072,140
Oct 01, 20201,235.001,350.001,235.001,320.001,309.59178,912
Sep 30, 20201,190.001,240.001,190.001,240.001,230.2250,321
Sep 29, 20201,240.001,240.001,170.001,195.001,185.58114,891
Sep 28, 20201,235.001,240.001,185.001,225.001,215.3431,078
Sep 25, 20201,175.001,230.001,151.021,190.001,180.6291,335
Sep 24, 20201,215.001,240.001,160.001,175.001,165.73141,913
Sep 23, 20201,260.001,260.001,235.001,240.001,230.2273,849
Sep 22, 20201,280.001,284.351,230.001,230.001,220.3064,961
Sep 21, 20201,285.001,310.001,247.031,275.001,264.9540,326
Sep 18, 20201,350.001,350.001,300.001,300.001,289.75227,192
Sep 17, 20201,310.001,340.001,300.001,330.001,319.5113,989
Sep 16, 20201,305.001,365.001,300.001,350.001,339.3559,635
Sep 15, 20201,350.001,360.001,305.001,350.001,339.3527,945
Sep 14, 20201,310.001,350.001,300.001,335.001,324.4727,034
Sep 11, 20201,305.001,325.001,288.851,305.001,294.7135,665
Sep 10, 20201,300.001,315.001,290.501,305.001,294.7122,051
Sep 09, 20201,315.001,315.001,285.001,300.001,289.7530,704
Sep 08, 20201,315.001,330.001,280.001,300.001,289.75155,927
Sep 07, 20201,285.001,315.001,281.051,300.001,289.7520,392
Sep 04, 20201,270.001,330.001,255.001,270.001,259.9940,160
Sep 03, 20201,360.001,360.001,270.001,270.001,259.9928,548
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...