Canada markets closed

Liontrust Asset Management PLC (LIO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,278.00-12.00 (-0.93%)
At close: 05:55PM GMT
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231,274.001,292.721,257.711,278.001,278.00313,530
Feb 02, 20231,220.001,290.001,197.261,290.001,290.00190,482
Feb 01, 20231,120.001,204.001,120.001,184.001,184.00136,295
Jan 31, 20231,180.001,186.001,148.001,158.001,158.00115,527
Jan 30, 20231,194.001,256.001,152.801,176.001,176.0071,701
Jan 27, 20231,150.001,206.001,118.001,202.001,202.00105,596
Jan 26, 20231,162.001,186.001,118.001,166.001,166.00111,914
Jan 25, 20231,174.001,182.001,138.001,148.001,148.0064,273
Jan 24, 20231,170.001,204.001,149.401,174.001,174.0065,582
Jan 23, 20231,172.001,204.001,148.001,168.001,168.0093,577
Jan 20, 20231,206.001,206.001,130.441,170.001,170.00223,593
Jan 19, 20231,150.001,196.001,148.001,148.001,148.00121,374
Jan 18, 20231,200.001,235.001,180.261,210.001,210.00136,024
Jan 17, 20231,232.001,255.561,193.841,216.001,216.00150,367
Jan 16, 20231,218.001,234.001,182.001,212.001,212.00145,439
Jan 13, 20231,184.001,214.201,126.001,188.001,188.00119,512
Jan 12, 20231,150.001,190.961,147.001,188.001,188.00121,683
Jan 11, 20231,102.001,148.001,083.801,148.001,148.00185,208
Jan 10, 20231,118.001,138.001,094.001,100.001,100.0097,484
Jan 09, 20231,162.001,220.001,125.851,136.001,136.00131,480
Jan 06, 20231,160.001,208.001,126.401,162.001,162.0056,533
Jan 05, 20231,162.001,184.001,145.601,148.001,148.00182,493
Jan 04, 20231,158.001,190.201,152.001,162.001,162.00167,925
Jan 03, 20231,122.001,172.001,118.001,158.001,158.00201,820
Dec 30, 20221,100.001,122.001,098.001,120.001,120.0044,522
Dec 29, 20221,098.001,108.741,050.001,102.001,102.0053,913
Dec 28, 20221,100.001,100.001,058.001,076.001,076.0066,465
Dec 23, 20221,066.001,090.001,054.311,070.001,070.0019,794
Dec 22, 20221,080.001,100.001,044.001,056.001,056.00100,391
Dec 21, 20221,050.001,082.061,036.001,082.001,082.0081,475
Dec 20, 20221,034.001,050.001,024.001,030.001,030.0067,679
Dec 19, 20221,084.001,084.001,005.041,038.001,038.0050,471
Dec 16, 20221,102.001,102.001,016.001,024.001,024.00287,259
Dec 15, 20221,050.001,076.001,036.001,050.001,050.00160,828
Dec 14, 20221,046.001,098.001,046.001,082.001,082.0084,763
Dec 13, 20221,028.001,110.321,022.001,080.001,080.00173,949
Dec 12, 20221,022.001,040.001,000.481,030.001,030.00156,593
Dec 09, 20221,040.001,040.001,010.001,038.001,038.00168,761
Dec 08, 20221,040.001,040.001,010.001,016.001,016.00131,139
Dec 08, 202222 Dividend
Dec 07, 20221,064.001,114.001,042.001,056.001,034.00228,906
Dec 06, 20221,120.001,120.001,058.971,070.001,047.71204,014
Dec 05, 20221,114.001,136.001,094.001,118.001,094.71271,738
Dec 02, 20221,138.001,156.001,100.001,122.001,098.63152,649
Dec 01, 20221,120.001,166.321,111.021,130.001,106.46187,877
Nov 30, 20221,132.001,144.321,098.001,112.001,088.83148,835
Nov 29, 20221,118.001,156.001,112.001,120.001,096.67162,527
Nov 28, 20221,130.001,142.401,108.001,114.001,090.79182,303
Nov 25, 20221,120.001,148.001,114.001,130.001,106.46174,246
Nov 24, 20221,170.001,170.001,120.881,130.001,106.46139,013
Nov 23, 20221,116.001,148.251,100.001,142.001,118.21155,544
Nov 22, 20221,170.001,186.001,117.241,118.001,094.71113,872
Nov 21, 20221,158.001,184.851,130.001,160.001,135.83154,784
Nov 18, 20221,072.001,214.001,072.001,158.001,133.88196,434
Nov 17, 20221,134.001,142.031,091.981,104.001,081.00190,059
Nov 16, 20221,180.001,194.951,106.001,110.001,086.88245,400
Nov 15, 20221,180.001,204.141,156.001,170.001,145.6389,351
Nov 14, 20221,216.001,216.001,130.001,204.001,178.92312,579
Nov 11, 20221,082.001,211.811,082.001,208.001,182.83566,644
Nov 10, 20221,010.001,102.00991.001,090.001,067.29157,653
Nov 09, 2022992.001,016.00951.001,006.00985.04486,174
Nov 08, 2022944.00998.00942.96998.00977.21246,758
Nov 07, 2022913.00962.22913.00953.00933.15213,550
Nov 04, 2022910.00923.00885.00923.00903.77121,955
Nov 03, 2022874.00893.00869.00891.00872.44370,864
Nov 02, 2022925.00925.00896.00906.00887.13426,181
Nov 01, 2022880.00924.00867.00914.00894.96345,228
Oct 31, 2022852.00877.00823.00854.00836.21224,173
Oct 28, 2022851.00887.00824.00847.00829.35121,491
Oct 27, 2022866.00890.00849.00863.00845.02129,474
Oct 26, 2022779.00881.00776.00868.00849.92586,218
Oct 25, 2022770.00792.00751.00784.00767.67568,158
Oct 24, 2022772.00788.00755.00768.00752.00442,391
Oct 21, 2022753.00785.00745.00756.00740.25135,691
Oct 20, 2022790.00822.00769.00782.00765.71189,947
Oct 19, 2022778.00828.00775.63815.00798.02248,960
Oct 18, 2022853.00853.00812.00824.00806.8367,117
Oct 17, 2022778.00820.00737.00814.00797.04153,895
Oct 14, 2022772.00824.30751.00764.00748.08186,682
Oct 13, 2022733.00776.00722.00764.00748.08426,634
Oct 12, 2022775.00775.00707.00748.00732.42289,632
Oct 11, 2022751.00762.00737.00755.00739.27124,079
Oct 10, 2022800.00800.00762.00762.00746.13138,718
Oct 07, 2022882.00882.00799.00799.00782.35263,284
Oct 06, 2022843.00867.00835.09853.00835.23368,649
Oct 05, 2022822.00838.00813.00838.00820.54625,692
Oct 04, 2022712.00828.00712.00828.00810.75497,657
Oct 03, 2022737.00749.00707.00745.00729.48101,064
Sept 30, 2022710.00736.00704.00731.00715.77153,717
Sept 29, 2022745.00776.00692.00704.00689.33191,366
Sept 28, 2022761.00764.00721.00756.00740.25136,239
Sept 27, 2022773.00804.00763.00768.00752.0091,289
Sept 26, 2022791.00798.00772.90787.00770.60126,345
Sept 23, 2022823.00846.00784.00797.00780.40175,513
Sept 22, 2022852.00859.00808.00811.00794.1077,469
Sept 21, 2022812.00849.00789.00849.00831.31327,100
Sept 20, 2022823.00855.00809.00813.00796.06169,993
Sept 16, 2022831.00871.00829.81844.00826.42257,692
Sept 15, 2022871.00899.00846.00851.00833.27121,724
Sept 14, 2022844.00889.00844.00861.00843.06199,255
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...