Liontrust Asset Management PLC (LIO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:55PM GMT
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 1,274.00 | 1,292.72 | 1,257.71 | 1,278.00 | 1,278.00 | 313,530 |
| Feb 02, 2023 | 1,220.00 | 1,290.00 | 1,197.26 | 1,290.00 | 1,290.00 | 190,482 |
| Feb 01, 2023 | 1,120.00 | 1,204.00 | 1,120.00 | 1,184.00 | 1,184.00 | 136,295 |
| Jan 31, 2023 | 1,180.00 | 1,186.00 | 1,148.00 | 1,158.00 | 1,158.00 | 115,527 |
| Jan 30, 2023 | 1,194.00 | 1,256.00 | 1,152.80 | 1,176.00 | 1,176.00 | 71,701 |
| Jan 27, 2023 | 1,150.00 | 1,206.00 | 1,118.00 | 1,202.00 | 1,202.00 | 105,596 |
| Jan 26, 2023 | 1,162.00 | 1,186.00 | 1,118.00 | 1,166.00 | 1,166.00 | 111,914 |
| Jan 25, 2023 | 1,174.00 | 1,182.00 | 1,138.00 | 1,148.00 | 1,148.00 | 64,273 |
| Jan 24, 2023 | 1,170.00 | 1,204.00 | 1,149.40 | 1,174.00 | 1,174.00 | 65,582 |
| Jan 23, 2023 | 1,172.00 | 1,204.00 | 1,148.00 | 1,168.00 | 1,168.00 | 93,577 |
| Jan 20, 2023 | 1,206.00 | 1,206.00 | 1,130.44 | 1,170.00 | 1,170.00 | 223,593 |
| Jan 19, 2023 | 1,150.00 | 1,196.00 | 1,148.00 | 1,148.00 | 1,148.00 | 121,374 |
| Jan 18, 2023 | 1,200.00 | 1,235.00 | 1,180.26 | 1,210.00 | 1,210.00 | 136,024 |
| Jan 17, 2023 | 1,232.00 | 1,255.56 | 1,193.84 | 1,216.00 | 1,216.00 | 150,367 |
| Jan 16, 2023 | 1,218.00 | 1,234.00 | 1,182.00 | 1,212.00 | 1,212.00 | 145,439 |
| Jan 13, 2023 | 1,184.00 | 1,214.20 | 1,126.00 | 1,188.00 | 1,188.00 | 119,512 |
| Jan 12, 2023 | 1,150.00 | 1,190.96 | 1,147.00 | 1,188.00 | 1,188.00 | 121,683 |
| Jan 11, 2023 | 1,102.00 | 1,148.00 | 1,083.80 | 1,148.00 | 1,148.00 | 185,208 |
| Jan 10, 2023 | 1,118.00 | 1,138.00 | 1,094.00 | 1,100.00 | 1,100.00 | 97,484 |
| Jan 09, 2023 | 1,162.00 | 1,220.00 | 1,125.85 | 1,136.00 | 1,136.00 | 131,480 |
| Jan 06, 2023 | 1,160.00 | 1,208.00 | 1,126.40 | 1,162.00 | 1,162.00 | 56,533 |
| Jan 05, 2023 | 1,162.00 | 1,184.00 | 1,145.60 | 1,148.00 | 1,148.00 | 182,493 |
| Jan 04, 2023 | 1,158.00 | 1,190.20 | 1,152.00 | 1,162.00 | 1,162.00 | 167,925 |
| Jan 03, 2023 | 1,122.00 | 1,172.00 | 1,118.00 | 1,158.00 | 1,158.00 | 201,820 |
| Dec 30, 2022 | 1,100.00 | 1,122.00 | 1,098.00 | 1,120.00 | 1,120.00 | 44,522 |
| Dec 29, 2022 | 1,098.00 | 1,108.74 | 1,050.00 | 1,102.00 | 1,102.00 | 53,913 |
| Dec 28, 2022 | 1,100.00 | 1,100.00 | 1,058.00 | 1,076.00 | 1,076.00 | 66,465 |
| Dec 23, 2022 | 1,066.00 | 1,090.00 | 1,054.31 | 1,070.00 | 1,070.00 | 19,794 |
| Dec 22, 2022 | 1,080.00 | 1,100.00 | 1,044.00 | 1,056.00 | 1,056.00 | 100,391 |
| Dec 21, 2022 | 1,050.00 | 1,082.06 | 1,036.00 | 1,082.00 | 1,082.00 | 81,475 |
| Dec 20, 2022 | 1,034.00 | 1,050.00 | 1,024.00 | 1,030.00 | 1,030.00 | 67,679 |
| Dec 19, 2022 | 1,084.00 | 1,084.00 | 1,005.04 | 1,038.00 | 1,038.00 | 50,471 |
| Dec 16, 2022 | 1,102.00 | 1,102.00 | 1,016.00 | 1,024.00 | 1,024.00 | 287,259 |
| Dec 15, 2022 | 1,050.00 | 1,076.00 | 1,036.00 | 1,050.00 | 1,050.00 | 160,828 |
| Dec 14, 2022 | 1,046.00 | 1,098.00 | 1,046.00 | 1,082.00 | 1,082.00 | 84,763 |
| Dec 13, 2022 | 1,028.00 | 1,110.32 | 1,022.00 | 1,080.00 | 1,080.00 | 173,949 |
| Dec 12, 2022 | 1,022.00 | 1,040.00 | 1,000.48 | 1,030.00 | 1,030.00 | 156,593 |
| Dec 09, 2022 | 1,040.00 | 1,040.00 | 1,010.00 | 1,038.00 | 1,038.00 | 168,761 |
| Dec 08, 2022 | 1,040.00 | 1,040.00 | 1,010.00 | 1,016.00 | 1,016.00 | 131,139 |
| Dec 08, 2022 | 22 Dividend | |||||
| Dec 07, 2022 | 1,064.00 | 1,114.00 | 1,042.00 | 1,056.00 | 1,034.00 | 228,906 |
| Dec 06, 2022 | 1,120.00 | 1,120.00 | 1,058.97 | 1,070.00 | 1,047.71 | 204,014 |
| Dec 05, 2022 | 1,114.00 | 1,136.00 | 1,094.00 | 1,118.00 | 1,094.71 | 271,738 |
| Dec 02, 2022 | 1,138.00 | 1,156.00 | 1,100.00 | 1,122.00 | 1,098.63 | 152,649 |
| Dec 01, 2022 | 1,120.00 | 1,166.32 | 1,111.02 | 1,130.00 | 1,106.46 | 187,877 |
| Nov 30, 2022 | 1,132.00 | 1,144.32 | 1,098.00 | 1,112.00 | 1,088.83 | 148,835 |
| Nov 29, 2022 | 1,118.00 | 1,156.00 | 1,112.00 | 1,120.00 | 1,096.67 | 162,527 |
| Nov 28, 2022 | 1,130.00 | 1,142.40 | 1,108.00 | 1,114.00 | 1,090.79 | 182,303 |
| Nov 25, 2022 | 1,120.00 | 1,148.00 | 1,114.00 | 1,130.00 | 1,106.46 | 174,246 |
| Nov 24, 2022 | 1,170.00 | 1,170.00 | 1,120.88 | 1,130.00 | 1,106.46 | 139,013 |
| Nov 23, 2022 | 1,116.00 | 1,148.25 | 1,100.00 | 1,142.00 | 1,118.21 | 155,544 |
| Nov 22, 2022 | 1,170.00 | 1,186.00 | 1,117.24 | 1,118.00 | 1,094.71 | 113,872 |
| Nov 21, 2022 | 1,158.00 | 1,184.85 | 1,130.00 | 1,160.00 | 1,135.83 | 154,784 |
| Nov 18, 2022 | 1,072.00 | 1,214.00 | 1,072.00 | 1,158.00 | 1,133.88 | 196,434 |
| Nov 17, 2022 | 1,134.00 | 1,142.03 | 1,091.98 | 1,104.00 | 1,081.00 | 190,059 |
| Nov 16, 2022 | 1,180.00 | 1,194.95 | 1,106.00 | 1,110.00 | 1,086.88 | 245,400 |
| Nov 15, 2022 | 1,180.00 | 1,204.14 | 1,156.00 | 1,170.00 | 1,145.63 | 89,351 |
| Nov 14, 2022 | 1,216.00 | 1,216.00 | 1,130.00 | 1,204.00 | 1,178.92 | 312,579 |
| Nov 11, 2022 | 1,082.00 | 1,211.81 | 1,082.00 | 1,208.00 | 1,182.83 | 566,644 |
| Nov 10, 2022 | 1,010.00 | 1,102.00 | 991.00 | 1,090.00 | 1,067.29 | 157,653 |
| Nov 09, 2022 | 992.00 | 1,016.00 | 951.00 | 1,006.00 | 985.04 | 486,174 |
| Nov 08, 2022 | 944.00 | 998.00 | 942.96 | 998.00 | 977.21 | 246,758 |
| Nov 07, 2022 | 913.00 | 962.22 | 913.00 | 953.00 | 933.15 | 213,550 |
| Nov 04, 2022 | 910.00 | 923.00 | 885.00 | 923.00 | 903.77 | 121,955 |
| Nov 03, 2022 | 874.00 | 893.00 | 869.00 | 891.00 | 872.44 | 370,864 |
| Nov 02, 2022 | 925.00 | 925.00 | 896.00 | 906.00 | 887.13 | 426,181 |
| Nov 01, 2022 | 880.00 | 924.00 | 867.00 | 914.00 | 894.96 | 345,228 |
| Oct 31, 2022 | 852.00 | 877.00 | 823.00 | 854.00 | 836.21 | 224,173 |
| Oct 28, 2022 | 851.00 | 887.00 | 824.00 | 847.00 | 829.35 | 121,491 |
| Oct 27, 2022 | 866.00 | 890.00 | 849.00 | 863.00 | 845.02 | 129,474 |
| Oct 26, 2022 | 779.00 | 881.00 | 776.00 | 868.00 | 849.92 | 586,218 |
| Oct 25, 2022 | 770.00 | 792.00 | 751.00 | 784.00 | 767.67 | 568,158 |
| Oct 24, 2022 | 772.00 | 788.00 | 755.00 | 768.00 | 752.00 | 442,391 |
| Oct 21, 2022 | 753.00 | 785.00 | 745.00 | 756.00 | 740.25 | 135,691 |
| Oct 20, 2022 | 790.00 | 822.00 | 769.00 | 782.00 | 765.71 | 189,947 |
| Oct 19, 2022 | 778.00 | 828.00 | 775.63 | 815.00 | 798.02 | 248,960 |
| Oct 18, 2022 | 853.00 | 853.00 | 812.00 | 824.00 | 806.83 | 67,117 |
| Oct 17, 2022 | 778.00 | 820.00 | 737.00 | 814.00 | 797.04 | 153,895 |
| Oct 14, 2022 | 772.00 | 824.30 | 751.00 | 764.00 | 748.08 | 186,682 |
| Oct 13, 2022 | 733.00 | 776.00 | 722.00 | 764.00 | 748.08 | 426,634 |
| Oct 12, 2022 | 775.00 | 775.00 | 707.00 | 748.00 | 732.42 | 289,632 |
| Oct 11, 2022 | 751.00 | 762.00 | 737.00 | 755.00 | 739.27 | 124,079 |
| Oct 10, 2022 | 800.00 | 800.00 | 762.00 | 762.00 | 746.13 | 138,718 |
| Oct 07, 2022 | 882.00 | 882.00 | 799.00 | 799.00 | 782.35 | 263,284 |
| Oct 06, 2022 | 843.00 | 867.00 | 835.09 | 853.00 | 835.23 | 368,649 |
| Oct 05, 2022 | 822.00 | 838.00 | 813.00 | 838.00 | 820.54 | 625,692 |
| Oct 04, 2022 | 712.00 | 828.00 | 712.00 | 828.00 | 810.75 | 497,657 |
| Oct 03, 2022 | 737.00 | 749.00 | 707.00 | 745.00 | 729.48 | 101,064 |
| Sept 30, 2022 | 710.00 | 736.00 | 704.00 | 731.00 | 715.77 | 153,717 |
| Sept 29, 2022 | 745.00 | 776.00 | 692.00 | 704.00 | 689.33 | 191,366 |
| Sept 28, 2022 | 761.00 | 764.00 | 721.00 | 756.00 | 740.25 | 136,239 |
| Sept 27, 2022 | 773.00 | 804.00 | 763.00 | 768.00 | 752.00 | 91,289 |
| Sept 26, 2022 | 791.00 | 798.00 | 772.90 | 787.00 | 770.60 | 126,345 |
| Sept 23, 2022 | 823.00 | 846.00 | 784.00 | 797.00 | 780.40 | 175,513 |
| Sept 22, 2022 | 852.00 | 859.00 | 808.00 | 811.00 | 794.10 | 77,469 |
| Sept 21, 2022 | 812.00 | 849.00 | 789.00 | 849.00 | 831.31 | 327,100 |
| Sept 20, 2022 | 823.00 | 855.00 | 809.00 | 813.00 | 796.06 | 169,993 |
| Sept 16, 2022 | 831.00 | 871.00 | 829.81 | 844.00 | 826.42 | 257,692 |
| Sept 15, 2022 | 871.00 | 899.00 | 846.00 | 851.00 | 833.27 | 121,724 |
| Sept 14, 2022 | 844.00 | 889.00 | 844.00 | 861.00 | 843.06 | 199,255 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
