U.S. Markets closed

Liontrust Asset Management PLC (LIO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,360.000.00 (0.00%)
At close: 4:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 20201,375.001,375.001,320.001,360.001,360.00243,300
Nov 26, 20201,365.001,388.691,345.001,360.001,360.0087,976
Nov 25, 20201,450.001,450.001,350.001,385.001,385.00575,594
Nov 24, 20201,395.001,470.001,390.001,440.001,440.00293,144
Nov 23, 20201,360.001,396.051,350.861,390.001,390.00150,490
Nov 20, 20201,355.001,370.001,345.001,355.001,355.00112,703
Nov 19, 20201,340.001,360.001,340.001,350.001,350.00223,450
Nov 18, 20201,355.001,360.001,340.001,350.001,350.00272,842
Nov 17, 20201,360.001,360.001,340.001,350.001,350.00153,209
Nov 16, 20201,355.001,360.001,345.001,345.001,345.0086,970
Nov 13, 20201,335.001,355.001,312.881,345.001,345.00104,560
Nov 12, 20201,345.001,360.001,310.001,345.001,345.00135,783
Nov 11, 20201,345.001,345.001,332.061,340.001,340.00326,493
Nov 10, 20201,335.001,373.601,325.001,340.001,340.00634,713
Nov 09, 20201,280.001,355.001,265.001,340.001,340.00195,297
Nov 06, 20201,265.001,275.001,245.001,265.001,265.0096,190
Nov 05, 20201,275.001,275.001,240.001,260.001,260.00246,383
Nov 04, 20201,180.001,270.001,180.001,270.001,270.0071,952
Nov 03, 20201,250.001,275.001,200.001,255.001,255.0082,173
Nov 02, 20201,255.001,260.001,185.001,230.001,230.0091,821
Oct 30, 20201,195.001,265.001,190.001,250.001,250.0056,925
Oct 29, 20201,225.001,241.101,185.001,210.001,210.0075,159
Oct 28, 20201,240.001,260.001,205.001,215.001,215.0051,248
Oct 27, 20201,290.001,290.001,255.001,260.001,260.0072,618
Oct 26, 20201,260.001,300.001,236.251,270.001,270.0079,899
Oct 23, 20201,290.001,300.001,225.001,280.001,280.0087,089
Oct 22, 20201,210.001,245.001,210.001,230.001,230.00311,131
Oct 21, 20201,275.001,310.001,230.001,240.001,240.0042,945
Oct 20, 20201,290.001,315.001,276.441,280.001,280.0046,003
Oct 19, 20201,265.001,300.001,240.001,300.001,300.0052,693
Oct 16, 20201,300.001,335.001,240.001,265.001,265.0060,079
Oct 15, 20201,260.001,285.001,240.001,285.001,285.0038,737
Oct 14, 20201,255.001,290.001,185.001,285.001,285.00105,524
Oct 13, 20201,290.001,293.401,245.001,265.001,265.0057,533
Oct 12, 20201,290.001,320.001,275.001,280.001,280.00161,374
Oct 09, 20201,340.001,340.001,295.001,305.001,305.0047,951
Oct 08, 20201,335.001,335.001,300.001,310.001,310.0070,074
Oct 07, 20201,375.001,375.001,305.001,320.001,320.00199,856
Oct 06, 20201,370.001,375.001,355.001,370.001,370.0077,137
Oct 05, 20201,395.001,395.001,360.001,370.001,370.0056,919
Oct 02, 20201,310.001,395.001,295.001,395.001,395.0072,140
Oct 01, 20201,235.001,350.001,235.001,320.001,320.00178,912
Sep 30, 20201,190.001,240.001,190.001,240.001,240.0050,321
Sep 29, 20201,240.001,240.001,170.001,195.001,195.00114,891
Sep 28, 20201,235.001,240.001,185.001,225.001,225.0031,078
Sep 25, 202011.7512.3011.5111.9011.9091,335
Sep 24, 202012.1512.4011.6011.7511.75141,913
Sep 23, 20201,260.001,260.001,235.001,240.001,240.0073,849
Sep 22, 20201,280.001,284.351,230.001,230.001,230.0064,961
Sep 21, 20201,285.001,310.001,247.031,275.001,275.0040,326
Sep 18, 20201,350.001,350.001,300.001,300.001,300.00227,192
Sep 17, 20201,310.001,340.001,300.001,330.001,330.0013,989
Sep 16, 20201,305.001,365.001,300.001,350.001,350.0059,635
Sep 15, 20201,350.001,360.001,305.001,350.001,350.0027,945
Sep 14, 20201,310.001,350.001,300.001,335.001,335.0027,034
Sep 11, 20201,305.001,325.001,288.851,305.001,305.0035,665
Sep 10, 20201,300.001,315.001,290.501,305.001,305.0022,051
Sep 09, 20201,315.001,315.001,285.001,300.001,300.0030,704
Sep 08, 20201,315.001,330.001,280.001,300.001,300.00155,927
Sep 07, 20201,285.001,315.001,281.051,300.001,300.0020,392
Sep 04, 20201,270.001,330.001,255.001,270.001,270.0040,160
Sep 03, 20201,360.001,360.001,270.001,270.001,270.0028,548
Sep 02, 20201,300.001,365.001,270.001,295.001,295.0082,617
Sep 01, 20201,295.001,305.001,250.001,290.001,290.0074,813
Aug 28, 20201,330.001,330.001,255.001,270.001,270.00117,809
Aug 27, 20201,260.001,350.001,260.001,305.001,305.0027,443
Aug 26, 20201,260.001,315.001,250.001,285.001,285.0035,660
Aug 25, 20201,265.001,310.001,250.001,260.001,260.0038,181
Aug 24, 20201,295.001,317.501,255.251,290.001,290.0093,799
Aug 21, 20201,295.001,295.001,250.001,275.001,275.0031,048
Aug 20, 20201,270.001,275.001,250.001,270.001,270.0026,959
Aug 19, 20201,290.001,300.001,255.001,280.001,280.0027,136
Aug 18, 20201,305.001,325.001,285.001,295.001,295.0025,641
Aug 17, 20201,295.001,330.001,290.001,305.001,305.00147,205
Aug 14, 20201,310.001,315.001,295.001,305.001,305.0026,358
Aug 13, 20201,320.001,355.001,301.981,305.001,305.0026,012
Aug 12, 20201,355.001,367.751,288.501,325.001,325.00113,909
Aug 11, 20201,350.001,380.001,330.001,350.001,350.00166,765
Aug 10, 20201,320.001,345.001,320.001,330.001,330.00165,193
Aug 07, 20201,305.001,345.001,295.001,330.001,330.0083,849
Aug 06, 20201,310.001,340.001,280.001,315.001,315.0036,437
Aug 05, 20201,290.001,320.001,270.001,315.001,315.00222,088
Aug 04, 20201,250.001,270.001,206.211,270.001,270.00146,031
Aug 03, 20201,235.001,260.001,210.001,255.001,255.0038,215
Jul 31, 20201,260.001,260.001,220.001,235.001,235.0023,520
Jul 30, 20201,260.001,295.001,230.001,230.001,230.0067,590
Jul 29, 20201,260.001,265.001,231.261,265.001,265.0029,546
Jul 28, 20201,270.001,300.001,252.651,255.001,255.0068,220
Jul 27, 20201,290.001,315.611,280.001,285.001,285.0032,292
Jul 24, 20201,290.001,315.001,265.001,290.001,290.0098,880
Jul 23, 20201,305.001,335.001,300.001,300.001,300.0093,255
Jul 22, 20201,290.001,345.001,285.001,325.001,325.0075,181
Jul 21, 20201,290.001,290.001,275.001,290.001,290.0065,044
Jul 20, 20201,255.001,318.171,255.001,275.001,275.0050,775
Jul 17, 20201,240.001,290.001,240.001,290.001,290.0097,512
Jul 16, 20201,290.001,300.001,255.001,275.001,275.00304,102
Jul 16, 202024 Dividend
Jul 15, 20201,340.001,340.001,290.001,295.001,271.00146,435
Jul 14, 20201,280.001,320.001,260.001,295.001,271.00114,869
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...