Liontrust Asset Management (LIO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Liontrust Asset Management

Date Open High Low Close* Volume
04/10/2022 712.00p 828.00p 712.00p 828.00p 408245
03/10/2022 737.00p 749.00p 707.00p 745.00p 88720
30/09/2022 710.00p 736.00p 704.00p 731.00p 141906
29/09/2022 745.00p 776.00p 692.00p 704.00p 157677
28/09/2022 761.00p 764.00p 721.00p 756.00p 117004
27/09/2022 773.00p 804.00p 763.00p 768.00p 81568
26/09/2022 791.00p 798.00p 772.90p 787.00p 106200
23/09/2022 823.00p 846.00p 784.00p 797.00p 144866
22/09/2022 852.00p 859.00p 808.00p 811.00p 71632
21/09/2022 812.00p 849.00p 789.00p 849.00p 310488
20/09/2022 823.00p 855.00p 809.00p 813.00p 147172
19/09/2022 831.00p 871.00p 829.81p 844.00p 239319
16/09/2022 831.00p 871.00p 829.81p 844.00p 239319
15/09/2022 871.00p 899.00p 846.00p 851.00p 88397
14/09/2022 844.00p 889.00p 844.00p 861.00p 180421
13/09/2022 916.00p 937.00p 884.00p 884.00p 302390
12/09/2022 900.00p 916.00p 867.00p 916.00p 137622
09/09/2022 849.00p 871.00p 828.00p 871.00p 257145
08/09/2022 827.00p 842.00p 781.46p 827.00p 260349
07/09/2022 827.00p 848.00p 809.85p 821.00p 232828
06/09/2022 835.00p 853.00p 813.00p 826.00p 541903
05/09/2022 844.00p 844.00p 796.00p 823.00p 125481
02/09/2022 824.00p 852.00p 822.00p 844.00p 172374
01/09/2022 916.00p 916.00p 827.00p 833.00p 232941
31/08/2022 922.00p 941.00p 908.00p 916.00p 197611
30/08/2022 896.00p 943.00p 896.00p 917.00p 257310
29/08/2022 941.00p 979.00p 900.00p 909.00p 95879
26/08/2022 941.00p 979.00p 900.00p 909.00p 95879
25/08/2022 939.00p 945.00p 922.00p 932.00p 78542
24/08/2022 916.00p 948.36p 899.00p 930.00p 143498
23/08/2022 921.00p 944.75p 906.00p 919.00p 70716
22/08/2022 955.00p 985.00p 929.00p 935.00p 229290
19/08/2022 980.00p 1,008.00p 956.00p 969.00p 248781
18/08/2022 1,002.00p 1,014.00p 971.00p 1,002.00p 84111
17/08/2022 1,036.00p 1,073.40p 991.00p 996.00p 409879
16/08/2022 1,026.00p 1,068.00p 1,026.00p 1,064.00p 119354
15/08/2022 1,020.00p 1,049.98p 1,020.00p 1,046.00p 86044
12/08/2022 1,096.00p 1,096.00p 1,036.00p 1,040.00p 154732
11/08/2022 1,064.00p 1,084.00p 1,042.00p 1,064.00p 191333
10/08/2022 961.00p 1,032.00p 960.00p 1,030.00p 387847
09/08/2022 1,004.00p 1,020.00p 965.00p 976.00p 97171
08/08/2022 966.00p 1,032.00p 966.00p 1,008.00p 90284
05/08/2022 1,044.00p 1,050.00p 979.00p 1,012.00p 132292
04/08/2022 985.00p 1,058.00p 985.00p 1,038.00p 171965
03/08/2022 1,026.00p 1,036.49p 995.00p 1,032.00p 109672
02/08/2022 978.00p 1,026.00p 978.00p 1,000.00p 90943
01/08/2022 1,042.00p 1,062.08p 1,017.39p 1,024.00p 209253
29/07/2022 1,004.00p 1,046.08p 961.00p 1,040.00p 213790
28/07/2022 968.00p 1,033.39p 955.00p 997.00p 172603
27/07/2022 900.00p 1,007.62p 900.00p 960.00p 214704
26/07/2022 954.00p 960.00p 916.00p 922.00p 107236
25/07/2022 970.00p 970.00p 940.00p 953.00p 129525
22/07/2022 930.00p 967.00p 919.00p 958.00p 149120
21/07/2022 927.00p 940.00p 908.00p 938.00p 115960
20/07/2022 897.00p 929.91p 897.00p 910.00p 261353
19/07/2022 913.00p 913.00p 888.28p 889.00p 180946
18/07/2022 903.00p 952.50p 885.00p 904.00p 253925
15/07/2022 862.00p 884.00p 847.00p 878.00p 165179
14/07/2022 884.00p 895.00p 847.00p 854.00p 198036
13/07/2022 890.00p 892.00p 864.00p 882.00p 121798
12/07/2022 873.00p 883.00p 847.96p 883.00p 155211
11/07/2022 922.00p 925.00p 876.00p 881.00p 233960
08/07/2022 915.00p 925.00p 900.81p 922.00p 304279
07/07/2022 918.00p 934.00p 909.00p 914.00p 484670
06/07/2022 850.00p 914.00p 850.00p 912.00p 365480
05/07/2022 909.00p 909.00p 857.00p 863.00p 368936
04/07/2022 892.00p 909.00p 876.00p 890.00p 308853
01/07/2022 918.00p 954.68p 883.60p 895.00p 242905
30/06/2022 988.00p 988.00p 896.00p 913.00p 678545
29/06/2022 982.00p 1,020.00p 972.00p 998.00p 679320
28/06/2022 1,010.00p 1,016.88p 989.00p 989.00p 320416
27/06/2022 950.00p 1,016.00p 950.00p 1,002.00p 467108
24/06/2022 921.00p 989.00p 919.00p 989.00p 378635
23/06/2022 939.00p 950.00p 903.00p 924.00p 255144
22/06/2022 950.00p 954.00p 903.12p 940.00p 705886
21/06/2022 942.00p 949.00p 927.00p 930.00p 383306
20/06/2022 949.00p 949.00p 911.12p 938.00p 114210
17/06/2022 937.00p 946.00p 920.00p 922.00p 480349
16/06/2022 952.00p 958.00p 908.00p 919.00p 284685
15/06/2022 932.00p 962.00p 926.00p 955.00p 674948
14/06/2022 956.00p 964.00p 919.00p 919.00p 335720
13/06/2022 971.00p 980.87p 938.00p 944.00p 179463
10/06/2022 1,034.00p 1,036.00p 980.00p 980.00p 287216
09/06/2022 1,034.00p 1,064.00p 1,030.76p 1,042.00p 129765
08/06/2022 1,070.00p 1,076.00p 1,046.00p 1,054.00p 131761
07/06/2022 1,078.00p 1,084.00p 1,051.14p 1,064.00p 449272
06/06/2022 1,070.00p 1,094.00p 1,068.00p 1,082.00p 152243
03/06/2022 1,124.00p 1,124.00p 1,056.00p 1,070.00p 131448
02/06/2022 1,124.00p 1,124.00p 1,056.00p 1,070.00p 131448
01/06/2022 1,124.00p 1,124.00p 1,056.00p 1,070.00p 126150
31/05/2022 1,110.00p 1,122.00p 1,098.00p 1,116.00p 135535
30/05/2022 1,120.00p 1,120.45p 1,098.00p 1,116.00p 99713
27/05/2022 1,090.00p 1,108.00p 1,062.00p 1,108.00p 63145
26/05/2022 1,056.00p 1,074.00p 1,022.00p 1,068.00p 47860
25/05/2022 1,030.00p 1,050.00p 1,010.00p 1,038.00p 51369
24/05/2022 1,056.00p 1,070.00p 1,032.00p 1,038.00p 75547
23/05/2022 1,068.00p 1,072.35p 1,052.00p 1,068.00p 207742
20/05/2022 1,052.00p 1,066.00p 1,026.00p 1,050.00p 416161
19/05/2022 1,024.00p 1,040.00p 1,006.00p 1,032.00p 161138
18/05/2022 1,092.00p 1,092.00p 1,048.00p 1,054.00p 273713
17/05/2022 1,078.00p 1,084.00p 1,052.00p 1,070.00p 116487
16/05/2022 1,068.00p 1,086.00p 1,054.00p 1,068.00p 245142
13/05/2022 1,076.00p 1,076.00p 1,052.00p 1,076.00p 159615
12/05/2022 1,006.00p 1,050.00p 989.00p 1,048.00p 157525
11/05/2022 1,044.00p 1,056.00p 1,018.00p 1,032.00p 149039
10/05/2022 1,030.00p 1,060.00p 1,025.08p 1,028.00p 78421
09/05/2022 1,094.00p 1,094.00p 1,018.00p 1,030.00p 412069
06/05/2022 1,124.00p 1,138.00p 1,072.00p 1,090.00p 375492
05/05/2022 1,222.00p 1,222.00p 1,128.00p 1,128.00p 156753
04/05/2022 1,168.00p 1,178.00p 1,152.00p 1,170.00p 482807
03/05/2022 1,192.00p 1,192.00p 1,152.00p 1,166.00p 196533
02/05/2022 1,170.00p 1,184.00p 1,146.00p 1,170.00p 74466
29/04/2022 1,170.00p 1,184.00p 1,146.00p 1,170.00p 74466
28/04/2022 1,168.00p 1,188.00p 1,136.00p 1,148.00p 219647
27/04/2022 1,162.00p 1,180.00p 1,128.00p 1,158.00p 164893
26/04/2022 1,190.00p 1,198.00p 1,170.00p 1,170.00p 106379
25/04/2022 1,204.00p 1,210.00p 1,142.00p 1,184.00p 155852
22/04/2022 1,236.00p 1,236.00p 1,206.00p 1,220.00p 74715
21/04/2022 1,224.00p 1,272.00p 1,216.00p 1,246.00p 75395
20/04/2022 1,208.00p 1,236.00p 1,206.00p 1,236.00p 70206
19/04/2022 1,244.00p 1,256.60p 1,194.00p 1,208.00p 89690
18/04/2022 1,230.00p 1,250.00p 1,218.00p 1,242.00p 85127
15/04/2022 1,230.00p 1,250.00p 1,218.00p 1,242.00p 85127
14/04/2022 1,230.00p 1,250.00p 1,218.00p 1,242.00p 85127
13/04/2022 1,290.00p 1,296.77p 1,218.00p 1,230.00p 138169
12/04/2022 1,242.00p 1,300.75p 1,220.00p 1,284.00p 253746
11/04/2022 1,254.00p 1,254.00p 1,231.60p 1,246.00p 197960
08/04/2022 1,242.00p 1,298.00p 1,232.00p 1,250.00p 75536
07/04/2022 1,258.00p 1,272.00p 1,234.00p 1,238.00p 135562
06/04/2022 1,306.00p 1,324.00p 1,234.00p 1,242.00p 650954
05/04/2022 1,286.00p 1,334.00p 1,274.00p 1,304.00p 259321
04/04/2022 1,330.00p 1,338.42p 1,266.00p 1,286.00p 123911
01/04/2022 1,290.00p 1,316.00p 1,270.00p 1,308.00p 134237
31/03/2022 1,294.00p 1,314.00p 1,270.00p 1,274.00p 132044
30/03/2022 1,348.00p 1,348.00p 1,260.00p 1,288.00p 156698
29/03/2022 1,242.00p 1,336.00p 1,236.33p 1,300.00p 234727
28/03/2022 1,240.00p 1,274.00p 1,218.00p 1,232.00p 176410
25/03/2022 1,236.00p 1,254.80p 1,214.00p 1,230.00p 73293
24/03/2022 1,250.00p 1,282.40p 1,230.00p 1,246.00p 91944
23/03/2022 1,276.00p 1,310.00p 1,258.00p 1,276.00p 125969
22/03/2022 1,246.00p 1,294.00p 1,242.84p 1,282.00p 299310
21/03/2022 1,296.00p 1,296.00p 1,214.00p 1,238.00p 300665
18/03/2022 1,242.00p 1,269.72p 1,208.00p 1,248.00p 246296
17/03/2022 1,252.00p 1,252.00p 1,216.00p 1,230.00p 175706
16/03/2022 1,208.00p 1,232.00p 1,178.00p 1,222.00p 300459
15/03/2022 1,242.00p 1,242.00p 1,136.00p 1,162.00p 112623
14/03/2022 1,178.00p 1,219.04p 1,172.00p 1,204.00p 153707
11/03/2022 1,178.00p 1,214.00p 1,166.00p 1,176.00p 219788
10/03/2022 1,218.00p 1,225.03p 1,155.65p 1,176.00p 175556
09/03/2022 1,124.00p 1,214.00p 1,090.00p 1,214.00p 639262
08/03/2022 1,150.00p 1,152.00p 1,056.00p 1,090.00p 501526
07/03/2022 1,240.00p 1,240.00p 1,064.00p 1,146.00p 426150
04/03/2022 1,288.00p 1,308.00p 1,220.00p 1,220.00p 436136
03/03/2022 1,310.00p 1,372.00p 1,272.00p 1,290.00p 238675
02/03/2022 1,372.00p 1,374.00p 1,312.00p 1,362.00p 166256
01/03/2022 1,478.00p 1,504.00p 1,356.00p 1,356.00p 170909
28/02/2022 1,502.00p 1,526.00p 1,478.00p 1,514.00p 102366
25/02/2022 1,458.00p 1,514.00p 1,424.00p 1,512.00p 134585
24/02/2022 1,466.00p 1,484.00p 1,392.00p 1,430.00p 585802
23/02/2022 1,538.00p 1,584.00p 1,510.00p 1,510.00p 235920
22/02/2022 1,502.00p 1,556.00p 1,480.00p 1,530.00p 355519
21/02/2022 1,548.00p 1,548.00p 1,502.00p 1,520.00p 235062
18/02/2022 1,516.00p 1,538.00p 1,512.00p 1,532.00p 314828
17/02/2022 1,544.00p 1,554.00p 1,514.00p 1,520.00p 136243
16/02/2022 1,556.00p 1,564.00p 1,532.00p 1,546.00p 235121
15/02/2022 1,500.00p 1,556.00p 1,500.00p 1,552.00p 106445
14/02/2022 1,550.00p 1,556.73p 1,480.00p 1,508.00p 242059
11/02/2022 1,560.00p 1,614.00p 1,560.00p 1,578.00p 198466
10/02/2022 1,608.00p 1,640.00p 1,596.00p 1,632.00p 140181
09/02/2022 1,550.00p 1,630.00p 1,550.00p 1,626.00p 89007
08/02/2022 1,630.00p 1,634.00p 1,566.52p 1,580.00p 101959
07/02/2022 1,608.00p 1,644.00p 1,597.00p 1,630.00p 88090
04/02/2022 1,644.00p 1,662.00p 1,602.00p 1,620.00p 90346
03/02/2022 1,672.00p 1,678.00p 1,634.00p 1,640.00p 332444
02/02/2022 1,656.00p 1,714.00p 1,648.08p 1,678.00p 486670
01/02/2022 1,680.00p 1,680.00p 1,640.00p 1,654.00p 431668
31/01/2022 1,580.00p 1,634.00p 1,555.10p 1,622.00p 138834
28/01/2022 1,560.00p 1,604.00p 1,558.00p 1,584.00p 415041
27/01/2022 1,572.00p 1,602.00p 1,546.00p 1,566.00p 412325
26/01/2022 1,522.00p 1,610.00p 1,522.00p 1,600.00p 145267
25/01/2022 1,548.00p 1,596.00p 1,524.00p 1,544.00p 254763
24/01/2022 1,648.00p 1,670.00p 1,526.00p 1,530.00p 231059
21/01/2022 1,714.00p 1,721.80p 1,640.40p 1,650.00p 299412
20/01/2022 1,744.00p 1,760.00p 1,724.00p 1,730.00p 389151
19/01/2022 1,800.00p 1,810.08p 1,712.00p 1,740.00p 452665
18/01/2022 1,860.00p 1,888.00p 1,795.00p 1,796.00p 98762
17/01/2022 1,890.00p 1,942.00p 1,872.00p 1,882.00p 119251
14/01/2022 1,924.00p 1,948.00p 1,854.00p 1,876.00p 168472
13/01/2022 1,940.00p 1,988.00p 1,922.00p 1,922.00p 89654
12/01/2022 1,910.00p 1,972.00p 1,876.98p 1,950.00p 156719
10/01/2022 2,050.00p 2,050.00p 1,937.53p 1,952.00p 173418
07/01/2022 2,000.00p 2,012.50p 1,944.00p 1,966.00p 79607
06/01/2022 2,115.00p 2,125.00p 1,978.00p 2,000.00p 127445
05/01/2022 2,210.00p 2,210.00p 2,100.00p 2,135.00p 127870
04/01/2022 2,245.00p 2,255.00p 2,109.25p 2,130.00p 149344
31/12/2021 2,150.00p 2,210.00p 2,135.00p 2,200.00p 31273
30/12/2021 2,210.00p 2,210.00p 2,100.00p 2,140.00p 52262
29/12/2021 2,125.00p 2,195.00p 2,110.00p 2,150.00p 59766
28/12/2021 2,110.00p 2,155.00p 2,100.00p 2,100.00p 9054
27/12/2021 2,110.00p 2,155.00p 2,100.00p 2,100.00p 9054

*Close Price adjusted for both dividends and splits