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
22/12/2025 272.50p 272.50p 261.00p 268.00p 170907
19/12/2025 267.50p 270.00p 262.00p 263.50p 226495
18/12/2025 265.00p 268.00p 256.00p 266.50p 265201
17/12/2025 259.00p 262.00p 252.50p 260.00p 393665
16/12/2025 255.50p 259.00p 251.27p 257.50p 350319
15/12/2025 255.50p 260.00p 251.00p 255.50p 143843
12/12/2025 250.00p 255.50p 250.00p 253.50p 81985
11/12/2025 247.50p 256.00p 247.00p 250.50p 230676
10/12/2025 248.50p 251.50p 246.00p 248.00p 202027
09/12/2025 258.50p 258.50p 248.00p 250.00p 232968
08/12/2025 267.00p 267.00p 248.00p 248.00p 354046
05/12/2025 256.00p 258.50p 253.00p 256.00p 168329
04/12/2025 251.50p 258.00p 251.50p 255.00p 370306
03/12/2025 253.00p 261.50p 253.00p 255.00p 283188
02/12/2025 256.00p 265.00p 251.00p 260.50p 470487
01/12/2025 263.50p 271.50p 253.50p 256.50p 481605
28/11/2025 272.50p 272.50p 257.00p 263.00p 273032
27/11/2025 257.00p 270.00p 252.50p 260.50p 1100823
26/11/2025 263.00p 270.00p 256.00p 261.50p 1259412
25/11/2025 272.00p 272.00p 259.00p 263.00p 341886
24/11/2025 283.00p 283.00p 267.50p 269.50p 331887
21/11/2025 283.50p 283.50p 274.00p 278.50p 1077600
20/11/2025 297.00p 315.00p 285.00p 287.50p 1073291
19/11/2025 282.00p 287.50p 279.00p 283.00p 320298
18/11/2025 285.00p 286.35p 278.00p 282.00p 312642
17/11/2025 300.00p 300.00p 285.63p 286.00p 381191
14/11/2025 297.50p 298.50p 286.50p 296.00p 233464
13/11/2025 302.00p 310.00p 295.00p 295.00p 237258
12/11/2025 305.50p 305.50p 295.92p 296.50p 188694
11/11/2025 310.00p 310.00p 295.00p 296.50p 190075
10/11/2025 305.00p 310.00p 299.50p 300.00p 182521
07/11/2025 315.00p 315.00p 295.00p 302.00p 177822
06/11/2025 301.00p 306.50p 298.50p 304.00p 209698
05/11/2025 300.50p 306.50p 294.50p 299.00p 239847
04/11/2025 314.50p 314.50p 295.00p 298.50p 247780
03/11/2025 308.00p 313.46p 304.00p 304.00p 191638
31/10/2025 318.00p 318.00p 305.50p 310.50p 173771
30/10/2025 318.00p 318.00p 306.34p 314.50p 534858
29/10/2025 312.00p 316.00p 310.00p 311.50p 146769
28/10/2025 314.50p 318.00p 309.50p 311.00p 128615
27/10/2025 311.00p 320.00p 305.00p 314.00p 235273
24/10/2025 313.00p 316.50p 304.50p 310.50p 239577
23/10/2025 320.00p 320.00p 306.50p 311.50p 148409
22/10/2025 306.50p 316.50p 306.00p 313.00p 195980
21/10/2025 320.00p 320.00p 303.00p 308.50p 179453
20/10/2025 306.50p 312.50p 300.50p 309.50p 153307
17/10/2025 310.50p 314.50p 301.00p 307.00p 386986
16/10/2025 318.00p 319.50p 312.50p 317.00p 155656
15/10/2025 325.00p 328.00p 315.00p 316.00p 368155
14/10/2025 319.50p 324.00p 311.00p 317.50p 511228
13/10/2025 317.50p 323.00p 316.00p 320.50p 201797
10/10/2025 320.50p 331.00p 314.00p 317.00p 588963
09/10/2025 321.50p 328.00p 316.50p 323.00p 283344
08/10/2025 318.00p 327.00p 315.50p 324.00p 307164
07/10/2025 343.50p 343.50p 306.00p 325.50p 591148
06/10/2025 328.00p 333.00p 323.00p 328.00p 269539
03/10/2025 345.50p 345.50p 317.50p 330.50p 528528
02/10/2025 347.00p 350.00p 340.00p 342.50p 201049
01/10/2025 344.50p 345.13p 337.40p 344.00p 279823
30/09/2025 331.00p 345.00p 331.00p 343.50p 427374
29/09/2025 332.50p 337.00p 328.00p 334.50p 243508
26/09/2025 326.50p 332.50p 325.00p 329.50p 184616
25/09/2025 329.00p 332.00p 322.50p 325.50p 192395
24/09/2025 329.00p 334.50p 322.00p 333.50p 327070
23/09/2025 322.50p 334.00p 317.00p 328.50p 303658
22/09/2025 318.50p 329.50p 311.82p 320.00p 403477
19/09/2025 304.00p 317.50p 295.45p 317.50p 2298452
18/09/2025 291.50p 306.50p 291.50p 304.00p 574349
17/09/2025 299.00p 301.00p 293.50p 300.50p 439178
16/09/2025 303.00p 303.00p 302.00p 298.00p 355744
15/09/2025 303.00p 308.50p 299.00p 302.00p 260464
12/09/2025 306.00p 308.00p 298.50p 303.50p 461617
11/09/2025 308.00p 308.00p 302.00p 306.00p 432044
10/09/2025 308.00p 309.00p 301.00p 302.00p 708419
09/09/2025 311.00p 318.00p 306.00p 308.00p 791082
08/09/2025 314.00p 323.50p 306.50p 311.50p 831300
05/09/2025 314.50p 325.00p 311.00p 314.50p 1405129
04/09/2025 315.00p 320.50p 310.00p 313.00p 986102
03/09/2025 331.50p 339.68p 317.00p 318.00p 809894
02/09/2025 335.00p 342.00p 327.00p 329.50p 461142
01/09/2025 351.50p 351.50p 337.50p 338.50p 232576
29/08/2025 347.50p 365.00p 344.50p 345.00p 159126
28/08/2025 353.00p 359.50p 349.00p 351.50p 199031
27/08/2025 356.00p 374.00p 349.50p 355.50p 573191
26/08/2025 375.00p 375.00p 359.00p 360.50p 316620
22/08/2025 375.00p 375.00p 360.50p 371.00p 312081
21/08/2025 365.00p 365.53p 358.00p 361.00p 190698
20/08/2025 382.50p 382.50p 359.50p 364.00p 229337
19/08/2025 385.00p 385.00p 366.50p 371.50p 82040
18/08/2025 370.00p 375.50p 366.50p 369.00p 185247
15/08/2025 375.00p 378.50p 365.50p 371.50p 162432
14/08/2025 373.00p 375.00p 366.50p 373.00p 193370
13/08/2025 373.00p 377.50p 370.00p 373.00p 370086
12/08/2025 372.00p 384.50p 369.50p 373.00p 527688
11/08/2025 377.00p 377.00p 365.50p 369.50p 224596
08/08/2025 350.00p 375.50p 349.00p 369.00p 1065026
07/08/2025 350.50p 355.00p 349.00p 350.00p 175501
06/08/2025 350.50p 355.00p 347.00p 352.00p 861871
05/08/2025 350.50p 355.50p 348.00p 352.50p 436844
04/08/2025 357.00p 357.00p 344.50p 351.00p 609329
01/08/2025 356.50p 369.50p 344.50p 346.50p 458281
31/07/2025 359.00p 364.00p 353.00p 356.50p 186853
30/07/2025 352.00p 361.50p 352.00p 356.50p 186852
29/07/2025 369.50p 370.50p 352.50p 354.50p 355673
28/07/2025 375.00p 378.50p 365.50p 368.00p 251450
25/07/2025 366.50p 372.50p 364.50p 370.00p 138334
24/07/2025 360.00p 376.00p 360.00p 370.00p 171371
23/07/2025 370.50p 378.50p 362.00p 364.50p 140620
22/07/2025 369.00p 378.50p 361.00p 369.50p 207536
21/07/2025 358.50p 376.50p 358.50p 373.00p 175340
18/07/2025 357.50p 376.50p 357.50p 372.00p 246864
17/07/2025 358.00p 368.50p 356.00p 365.00p 205312
16/07/2025 365.00p 369.00p 358.00p 361.00p 395770
15/07/2025 370.50p 375.00p 365.00p 365.00p 244486
14/07/2025 370.00p 383.00p 367.50p 372.50p 249540
11/07/2025 371.50p 392.50p 371.00p 374.50p 303295
10/07/2025 375.00p 398.00p 366.00p 390.00p 1152960
09/07/2025 364.00p 368.00p 355.00p 362.50p 194412
08/07/2025 370.00p 370.00p 352.00p 363.50p 280404
07/07/2025 358.00p 366.00p 357.50p 359.00p 1069301
04/07/2025 360.00p 368.00p 355.50p 360.50p 262533
03/07/2025 358.50p 370.00p 346.00p 361.50p 931859
02/07/2025 409.50p 418.50p 401.50p 405.00p 1056479
01/07/2025 419.50p 419.50p 402.50p 405.50p 841347
30/06/2025 410.00p 419.50p 395.00p 413.50p 1170334
27/06/2025 379.00p 401.00p 379.00p 398.50p 967648
26/06/2025 359.00p 383.50p 346.00p 380.00p 1234549
25/06/2025 389.00p 414.00p 358.00p 358.00p 2582353
24/06/2025 395.00p 418.00p 392.50p 411.50p 901777
23/06/2025 382.00p 396.00p 377.00p 396.00p 257988
20/06/2025 369.00p 388.50p 364.00p 387.50p 618358
19/06/2025 366.50p 374.53p 362.00p 363.50p 387100
18/06/2025 371.50p 381.00p 368.12p 372.00p 217480
17/06/2025 375.00p 383.50p 371.50p 372.50p 287767
16/06/2025 382.00p 386.05p 371.31p 376.00p 273470
13/06/2025 397.00p 397.00p 376.50p 380.50p 279844
12/06/2025 404.50p 413.00p 394.26p 398.50p 174125
11/06/2025 403.50p 417.50p 403.50p 408.50p 164088
10/06/2025 404.50p 414.32p 403.43p 403.50p 389800
09/06/2025 375.50p 404.50p 375.50p 404.50p 201261
06/06/2025 396.50p 400.00p 375.50p 396.00p 220349
05/06/2025 390.50p 397.50p 378.50p 393.50p 136927
04/06/2025 384.50p 398.00p 373.50p 391.50p 286501
03/06/2025 379.00p 389.00p 373.00p 386.00p 209765
02/06/2025 377.50p 388.50p 372.50p 379.50p 220592
30/05/2025 379.00p 389.00p 370.50p 376.50p 239769
29/05/2025 366.50p 385.00p 366.50p 376.50p 144112
28/05/2025 383.00p 390.00p 372.50p 377.50p 153639
27/05/2025 375.00p 388.50p 374.00p 382.00p 236197
23/05/2025 377.50p 384.50p 365.00p 369.00p 166204
22/05/2025 377.00p 379.00p 364.56p 371.50p 252847
21/05/2025 360.00p 379.50p 360.00p 379.50p 150778
20/05/2025 384.00p 384.00p 365.00p 378.50p 266383
19/05/2025 370.00p 380.50p 356.50p 368.00p 283404
16/05/2025 373.50p 380.00p 370.00p 378.00p 178925
15/05/2025 373.00p 382.00p 367.00p 370.50p 117910
14/05/2025 361.50p 382.50p 360.00p 373.00p 246106
13/05/2025 368.00p 384.00p 365.00p 379.00p 327368
12/05/2025 365.50p 384.00p 363.50p 368.00p 364077
09/05/2025 380.00p 380.00p 361.00p 365.50p 205224
08/05/2025 350.00p 375.00p 337.00p 365.00p 341187
07/05/2025 339.00p 348.00p 338.50p 341.50p 213768
06/05/2025 349.00p 354.50p 341.00p 345.50p 196079
02/05/2025 336.00p 348.50p 334.00p 345.50p 255069
01/05/2025 331.00p 338.00p 326.00p 334.50p 376141
30/04/2025 346.50p 346.50p 325.00p 328.50p 171174
29/04/2025 322.00p 335.50p 322.00p 329.00p 449843
28/04/2025 320.00p 339.50p 320.00p 329.00p 148017
25/04/2025 320.00p 347.50p 320.00p 331.50p 150882
24/04/2025 339.00p 347.00p 327.00p 337.50p 192670
23/04/2025 332.00p 347.50p 328.00p 339.00p 447431
22/04/2025 336.50p 340.91p 317.50p 325.00p 210999
17/04/2025 325.00p 329.50p 319.06p 329.50p 193987
16/04/2025 329.00p 330.50p 320.50p 323.50p 224908
15/04/2025 343.50p 343.50p 329.28p 332.00p 408094
14/04/2025 320.00p 343.00p 320.00p 335.00p 343595
11/04/2025 339.00p 339.00p 314.50p 318.00p 151415
10/04/2025 329.50p 358.00p 324.50p 324.50p 445632
09/04/2025 320.00p 329.50p 307.50p 314.50p 230580
08/04/2025 335.00p 338.50p 322.00p 328.00p 336110
07/04/2025 310.00p 344.00p 301.50p 320.50p 843061
04/04/2025 350.00p 366.00p 322.00p 329.50p 584107
03/04/2025 367.00p 369.00p 351.00p 352.00p 480036
02/04/2025 362.50p 370.00p 354.80p 369.00p 529383
01/04/2025 376.00p 385.00p 367.00p 367.00p 346439
31/03/2025 398.50p 398.50p 371.00p 371.00p 439060
28/03/2025 396.50p 406.50p 393.50p 398.00p 136223
27/03/2025 415.00p 415.00p 397.00p 401.00p 160900
26/03/2025 398.00p 412.00p 397.84p 402.50p 342436
25/03/2025 399.50p 411.00p 394.50p 404.50p 298664
24/03/2025 396.00p 413.50p 393.50p 399.00p 196799
21/03/2025 415.00p 415.00p 397.84p 401.50p 165194
20/03/2025 400.00p 413.50p 400.00p 405.00p 149798
19/03/2025 415.00p 415.00p 399.50p 404.00p 177752
18/03/2025 385.00p 415.00p 385.00p 403.00p 388353
17/03/2025 405.50p 407.50p 389.50p 404.00p 191227
14/03/2025 400.00p 405.50p 380.97p 401.00p 245486
13/03/2025 377.00p 396.50p 374.50p 381.00p 443657
12/03/2025 392.00p 392.00p 375.00p 381.50p 471455
11/03/2025 385.50p 395.00p 375.50p 377.00p 686008

*Close Price adjusted for both dividends and splits