Liontrust Asset Management PLC (LON:LIO)
London · Delayed Price · Currency is GBP · Price in GBX 346.50
-10.00 (-2.81%)
Aug 1, 2025, 4:35 PM BST
LON:LIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 359.01 | 369.50 | 344.50 | 346.50 | 346.50 | -2.81% | 458,281 |
| Jul 31, 2025 | 355.38 | 364.00 | 353.00 | 356.50 | 356.50 | - | 186,871 |
| Jul 30, 2025 | 352.00 | 361.50 | 352.00 | 356.50 | 356.50 | 0.56% | 186,863 |
| Jul 29, 2025 | 369.50 | 370.50 | 352.50 | 354.50 | 354.50 | -3.67% | 356,347 |
| Jul 28, 2025 | 375.00 | 378.50 | 365.50 | 368.00 | 368.00 | -0.54% | 251,451 |
| Jul 25, 2025 | 371.05 | 372.50 | 364.50 | 370.00 | 370.00 | - | 138,337 |
| Jul 24, 2025 | 360.00 | 376.00 | 360.00 | 370.00 | 370.00 | 1.51% | 171,375 |
| Jul 23, 2025 | 374.50 | 378.50 | 362.00 | 364.50 | 364.50 | -1.35% | 140,620 |
| Jul 22, 2025 | 367.50 | 378.50 | 361.00 | 369.50 | 369.50 | -0.94% | 207,542 |
| Jul 21, 2025 | 358.50 | 376.50 | 358.50 | 373.00 | 373.00 | 0.27% | 175,341 |
| Jul 18, 2025 | 357.50 | 376.50 | 357.50 | 372.00 | 372.00 | 1.92% | 246,865 |
| Jul 17, 2025 | 358.00 | 368.50 | 356.00 | 365.00 | 365.00 | 1.11% | 205,320 |
| Jul 16, 2025 | 365.00 | 369.00 | 358.00 | 361.00 | 361.00 | -1.10% | 395,845 |
| Jul 15, 2025 | 370.50 | 375.00 | 365.00 | 365.00 | 365.00 | -2.01% | 244,492 |
| Jul 14, 2025 | 370.00 | 383.00 | 367.50 | 372.50 | 372.50 | -0.53% | 249,542 |
| Jul 11, 2025 | 371.50 | 392.50 | 371.00 | 374.50 | 374.50 | -3.97% | 303,305 |
| Jul 10, 2025 | 375.00 | 398.00 | 366.00 | 390.00 | 390.00 | 7.59% | 1,152,965 |
| Jul 9, 2025 | 364.00 | 368.00 | 355.00 | 362.50 | 362.50 | -0.28% | 194,415 |
| Jul 8, 2025 | 370.00 | 370.00 | 352.00 | 363.50 | 363.50 | 1.25% | 280,410 |
| Jul 7, 2025 | 358.00 | 366.00 | 357.50 | 359.00 | 359.00 | -0.42% | 1,069,302 |
| Jul 4, 2025 | 362.87 | 368.00 | 355.50 | 360.50 | 360.50 | -0.28% | 262,533 |
| Jul 3, 2025 | 358.50 | 370.00 | 346.00 | 361.50 | 361.50 | -10.74% | 931,864 |
| Jul 2, 2025 | 409.50 | 418.50 | 401.50 | 405.00 | 355.00 | -0.12% | 1,056,613 |
| Jul 1, 2025 | 419.50 | 419.50 | 402.50 | 405.50 | 355.44 | -1.93% | 841,361 |
| Jun 30, 2025 | 410.00 | 419.50 | 395.00 | 413.50 | 362.45 | 3.76% | 1,170,552 |
| Jun 27, 2025 | 379.00 | 401.00 | 379.00 | 398.50 | 349.30 | 4.87% | 1,100,725 |
| Jun 26, 2025 | 359.00 | 383.50 | 346.00 | 380.00 | 333.09 | 6.15% | 1,234,551 |
| Jun 25, 2025 | 389.00 | 414.00 | 358.00 | 358.00 | 313.80 | -13.00% | 2,582,373 |
| Jun 24, 2025 | 395.00 | 418.00 | 392.50 | 411.50 | 360.70 | 3.91% | 901,782 |
| Jun 23, 2025 | 382.00 | 396.00 | 377.00 | 396.00 | 347.11 | 2.19% | 257,995 |
| Jun 20, 2025 | 367.02 | 388.50 | 364.00 | 387.50 | 339.66 | 6.60% | 618,428 |
| Jun 19, 2025 | 366.50 | 374.53 | 362.00 | 363.50 | 318.62 | -2.28% | 387,100 |
| Jun 18, 2025 | 371.50 | 381.00 | 368.12 | 372.00 | 326.07 | -0.13% | 217,482 |
| Jun 17, 2025 | 377.75 | 383.50 | 371.50 | 372.50 | 326.51 | -0.93% | 287,767 |
| Jun 16, 2025 | 382.00 | 386.05 | 371.31 | 376.00 | 329.58 | -1.18% | 273,475 |
| Jun 13, 2025 | 397.00 | 397.00 | 376.50 | 380.50 | 333.52 | -4.52% | 279,850 |
| Jun 12, 2025 | 404.00 | 413.00 | 394.26 | 398.50 | 349.30 | -2.45% | 174,129 |
| Jun 11, 2025 | 403.50 | 417.50 | 403.50 | 408.50 | 358.07 | 1.24% | 164,090 |
| Jun 10, 2025 | 404.50 | 414.33 | 403.43 | 403.50 | 353.69 | -0.25% | 389,813 |
| Jun 9, 2025 | 375.50 | 404.50 | 375.50 | 404.50 | 354.56 | 2.15% | 201,271 |
| Jun 6, 2025 | 393.92 | 400.00 | 375.50 | 396.00 | 347.11 | 0.64% | 220,349 |
| Jun 5, 2025 | 394.77 | 397.50 | 378.50 | 393.50 | 344.92 | 0.51% | 136,928 |
| Jun 4, 2025 | 386.00 | 398.00 | 373.50 | 391.50 | 343.17 | 1.42% | 286,507 |
| Jun 3, 2025 | 381.00 | 389.00 | 373.00 | 386.00 | 338.35 | 1.71% | 209,765 |
| Jun 2, 2025 | 381.43 | 388.50 | 372.50 | 379.50 | 332.65 | 0.80% | 220,602 |
| May 30, 2025 | 380.01 | 389.00 | 370.50 | 376.50 | 330.02 | - | 239,772 |
| May 29, 2025 | 366.50 | 385.00 | 366.50 | 376.50 | 330.02 | -0.26% | 144,114 |
| May 28, 2025 | 383.00 | 390.00 | 372.50 | 377.50 | 330.90 | -1.18% | 153,639 |
| May 27, 2025 | 376.71 | 388.50 | 374.00 | 382.00 | 334.84 | 3.52% | 236,201 |
| May 23, 2025 | 384.50 | 384.50 | 365.00 | 369.00 | 323.44 | -0.67% | 166,210 |