Liontrust Asset Management PLC (LON:LIO)
London · Delayed Price · Currency is GBP · Price in GBX 316.00
+1.00 (0.32%)
Aug 14, 2026, 4:35 PM GMT
LON:LIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 311.00 | 320.00 | 311.00 | 316.00 | 316.00 | 0.32% | 76,212 |
| Aug 13, 2026 | 317.00 | 320.50 | 311.50 | 315.00 | 315.00 | -0.94% | 269,260 |
| Aug 12, 2026 | 315.00 | 319.50 | 311.21 | 318.00 | 318.00 | 1.60% | 289,483 |
| Aug 11, 2026 | 298.00 | 314.00 | 298.00 | 313.00 | 313.00 | 3.13% | 191,881 |
| Aug 10, 2026 | 298.00 | 307.00 | 298.00 | 303.50 | 303.50 | -0.49% | 172,829 |
| Aug 7, 2026 | 297.00 | 309.50 | 297.00 | 305.00 | 305.00 | 0.66% | 227,158 |
| Aug 6, 2026 | 308.00 | 309.50 | 295.00 | 303.00 | 303.00 | -0.98% | 154,221 |
| Aug 5, 2026 | 303.00 | 308.00 | 291.50 | 306.00 | 306.00 | 1.49% | 118,327 |
| Aug 4, 2026 | 295.00 | 305.00 | 288.00 | 301.50 | 301.50 | 4.15% | 158,271 |
| Aug 3, 2026 | 280.00 | 294.00 | 280.00 | 289.50 | 289.50 | 1.94% | 147,969 |
| Jul 31, 2026 | 280.00 | 291.00 | 279.00 | 284.00 | 284.00 | - | 157,120 |
| Jul 30, 2026 | 290.00 | 290.00 | 276.50 | 284.00 | 284.00 | 1.25% | 178,735 |
| Jul 29, 2026 | 291.00 | 291.00 | 279.50 | 280.50 | 280.50 | -1.23% | 253,652 |
| Jul 28, 2026 | 290.00 | 297.00 | 281.50 | 284.00 | 284.00 | -2.41% | 286,159 |
| Jul 27, 2026 | 296.50 | 301.50 | 290.00 | 291.00 | 291.00 | -1.02% | 273,141 |
| Jul 24, 2026 | 291.50 | 304.50 | 291.50 | 294.00 | 294.00 | -1.34% | 117,016 |
| Jul 23, 2026 | 313.00 | 319.50 | 294.00 | 298.00 | 298.00 | -6.14% | 444,942 |
| Jul 22, 2026 | 330.00 | 336.50 | 313.40 | 317.50 | 317.50 | -4.65% | 274,091 |
| Jul 21, 2026 | 340.00 | 340.00 | 326.50 | 333.00 | 333.00 | 0.60% | 161,040 |
| Jul 20, 2026 | 345.00 | 345.00 | 330.00 | 331.00 | 331.00 | -1.78% | 123,972 |
| Jul 17, 2026 | 334.50 | 345.00 | 334.50 | 337.00 | 337.00 | -1.89% | 156,287 |
| Jul 16, 2026 | 334.50 | 345.00 | 330.50 | 343.50 | 343.50 | 1.63% | 254,642 |
| Jul 15, 2026 | 341.00 | 343.50 | 334.50 | 338.00 | 338.00 | 0.45% | 221,608 |
| Jul 14, 2026 | 330.00 | 338.00 | 328.00 | 336.50 | 336.50 | 1.05% | 154,125 |
| Jul 13, 2026 | 341.00 | 341.00 | 333.00 | 333.00 | 333.00 | -1.62% | 197,803 |
| Jul 10, 2026 | 337.50 | 339.50 | 330.90 | 338.50 | 338.50 | 1.96% | 145,274 |
| Jul 9, 2026 | 317.00 | 335.50 | 316.00 | 332.00 | 332.00 | 5.23% | 501,552 |
| Jul 8, 2026 | 327.50 | 334.00 | 314.00 | 315.50 | 315.50 | -3.96% | 318,430 |
| Jul 7, 2026 | 336.00 | 342.50 | 328.00 | 328.50 | 328.50 | -3.10% | 535,389 |
| Jul 6, 2026 | 346.50 | 346.50 | 335.50 | 339.00 | 339.00 | -0.44% | 1,035,856 |
| Jul 3, 2026 | 348.00 | 348.00 | 339.50 | 340.50 | 340.50 | -0.29% | 376,666 |
| Jul 2, 2026 | 340.00 | 344.50 | 329.10 | 341.50 | 341.50 | 0.74% | 954,684 |
| Jul 1, 2026 | 349.00 | 358.00 | 343.50 | 351.00 | 339.00 | 0.43% | 658,743 |
| Jun 30, 2026 | 343.00 | 355.00 | 338.00 | 349.50 | 337.55 | 2.04% | 438,999 |
| Jun 29, 2026 | 325.00 | 342.50 | 325.00 | 342.50 | 330.79 | 1.63% | 616,134 |
| Jun 26, 2026 | 335.00 | 337.00 | 323.40 | 337.00 | 325.48 | 1.97% | 375,715 |
| Jun 25, 2026 | 331.00 | 338.50 | 325.00 | 330.50 | 319.20 | -0.15% | 634,968 |
| Jun 24, 2026 | 300.00 | 344.00 | 297.00 | 331.00 | 319.68 | 12.59% | 1,583,650 |
| Jun 23, 2026 | 295.00 | 298.50 | 287.00 | 294.00 | 283.95 | -1.67% | 224,042 |
| Jun 22, 2026 | 301.00 | 305.00 | 299.00 | 299.00 | 288.78 | -0.83% | 244,695 |
| Jun 19, 2026 | 306.00 | 306.00 | 300.00 | 301.50 | 291.19 | -0.66% | 276,913 |
| Jun 18, 2026 | 300.00 | 309.50 | 299.00 | 303.50 | 293.12 | -0.65% | 294,002 |
| Jun 17, 2026 | 315.00 | 315.00 | 301.50 | 305.50 | 295.06 | -1.13% | 132,178 |
| Jun 16, 2026 | 310.00 | 313.50 | 294.00 | 309.00 | 298.44 | -1.44% | 160,531 |
| Jun 15, 2026 | 317.00 | 323.50 | 310.00 | 313.50 | 302.78 | 1.13% | 222,299 |
| Jun 12, 2026 | 299.50 | 312.00 | 299.50 | 310.00 | 299.40 | 2.65% | 182,818 |
| Jun 11, 2026 | 306.00 | 306.00 | 299.00 | 302.00 | 291.68 | - | 179,082 |
| Jun 10, 2026 | 300.00 | 307.00 | 295.50 | 302.00 | 291.68 | 1.51% | 97,239 |
| Jun 9, 2026 | 310.00 | 310.00 | 297.00 | 297.50 | 287.33 | -1.00% | 509,121 |
| Jun 8, 2026 | 308.00 | 310.00 | 298.00 | 300.50 | 290.23 | -1.96% | 211,840 |