Liontrust Asset Management PLC (LON:LIO)
London · Delayed Price · Currency is GBP · Price in GBX 293.07
+12.57 (4.48%)
May 26, 2026, 3:22 PM GMT
LON:LIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 270.00 | 290.00 | 270.00 | 289.67 | - | 3.27% | 394,179 |
| May 22, 2026 | 270.00 | 284.00 | 270.00 | 280.50 | 280.50 | 0.54% | 364,785 |
| May 21, 2026 | 275.00 | 281.00 | 275.00 | 279.00 | 279.00 | 1.27% | 427,307 |
| May 20, 2026 | 265.00 | 280.00 | 265.00 | 275.50 | 275.50 | 0.92% | 277,492 |
| May 19, 2026 | 266.50 | 284.50 | 265.50 | 273.00 | 273.00 | -1.27% | 137,258 |
| May 18, 2026 | 277.00 | 283.00 | 271.50 | 276.50 | 276.50 | -0.90% | 138,420 |
| May 15, 2026 | 285.00 | 285.00 | 276.00 | 279.00 | 279.00 | -1.76% | 123,411 |
| May 14, 2026 | 276.00 | 284.00 | 270.50 | 284.00 | 284.00 | 3.65% | 82,713 |
| May 13, 2026 | 265.00 | 276.50 | 265.00 | 274.00 | 274.00 | 1.11% | 95,035 |
| May 12, 2026 | 279.00 | 279.00 | 269.50 | 271.00 | 271.00 | -2.69% | 112,740 |
| May 11, 2026 | 270.00 | 282.00 | 254.50 | 278.50 | 278.50 | 3.72% | 233,865 |
| May 8, 2026 | 269.00 | 269.67 | 260.00 | 268.50 | 268.50 | 2.09% | 96,590 |
| May 7, 2026 | 269.00 | 269.00 | 251.00 | 263.00 | 263.00 | 2.73% | 210,421 |
| May 6, 2026 | 265.00 | 266.00 | 252.00 | 256.00 | 256.00 | 1.79% | 206,043 |
| May 5, 2026 | 259.50 | 275.00 | 250.00 | 251.50 | 251.50 | -6.51% | 343,921 |
| May 1, 2026 | 275.00 | 275.00 | 259.50 | 269.00 | 269.00 | 1.70% | 77,781 |
| Apr 30, 2026 | 275.00 | 275.00 | 260.00 | 264.50 | 264.50 | 0.19% | 83,122 |
| Apr 29, 2026 | 275.00 | 275.00 | 259.50 | 264.00 | 264.00 | -1.68% | 432,749 |
| Apr 28, 2026 | 275.00 | 275.00 | 259.50 | 268.50 | 268.50 | 0.94% | 164,253 |
| Apr 27, 2026 | 275.00 | 275.00 | 263.50 | 266.00 | 266.00 | 0.95% | 127,274 |
| Apr 24, 2026 | 265.00 | 268.50 | 260.00 | 263.50 | 263.50 | -0.57% | 216,935 |
| Apr 23, 2026 | 276.00 | 279.50 | 264.40 | 265.00 | 265.00 | -4.50% | 373,177 |
| Apr 22, 2026 | 275.00 | 281.00 | 268.50 | 277.50 | 277.50 | 2.97% | 371,346 |
| Apr 21, 2026 | 275.00 | 275.00 | 263.10 | 269.50 | 269.50 | 1.32% | 147,597 |
| Apr 20, 2026 | 269.50 | 272.00 | 262.45 | 266.00 | 266.00 | -1.85% | 302,772 |
| Apr 17, 2026 | 253.50 | 274.50 | 253.50 | 271.00 | 271.00 | 4.84% | 422,054 |
| Apr 16, 2026 | 260.00 | 263.50 | 249.98 | 258.50 | 258.50 | 1.17% | 285,062 |
| Apr 15, 2026 | 260.00 | 260.00 | 244.50 | 255.50 | 255.50 | 0.79% | 174,380 |
| Apr 14, 2026 | 253.00 | 259.50 | 241.50 | 253.50 | 253.50 | 2.22% | 177,231 |
| Apr 13, 2026 | 253.00 | 253.00 | 242.50 | 248.00 | 248.00 | 0.61% | 87,380 |
| Apr 10, 2026 | 255.00 | 255.00 | 242.00 | 246.50 | 246.50 | 0.20% | 132,453 |
| Apr 9, 2026 | 263.50 | 263.50 | 245.50 | 246.00 | 246.00 | -2.57% | 207,591 |
| Apr 8, 2026 | 250.00 | 264.00 | 250.00 | 252.50 | 252.50 | 0.80% | 215,588 |
| Apr 7, 2026 | 251.00 | 263.50 | 244.00 | 250.50 | 250.50 | -0.20% | 304,130 |
| Apr 2, 2026 | 252.00 | 254.50 | 241.00 | 251.00 | 251.00 | -0.20% | 190,555 |
| Apr 1, 2026 | 235.00 | 251.50 | 235.00 | 251.50 | 251.50 | 4.14% | 138,189 |
| Mar 31, 2026 | 244.00 | 247.50 | 232.50 | 241.50 | 241.50 | 3.21% | 125,672 |
| Mar 30, 2026 | 236.00 | 242.00 | 232.00 | 234.00 | 234.00 | -1.68% | 270,876 |
| Mar 27, 2026 | 256.00 | 256.00 | 238.00 | 238.00 | 238.00 | -2.06% | 134,277 |
| Mar 26, 2026 | 248.00 | 249.00 | 242.00 | 243.00 | 243.00 | -1.62% | 194,287 |
| Mar 25, 2026 | 246.00 | 253.50 | 243.00 | 247.00 | 247.00 | 0.82% | 264,934 |
| Mar 24, 2026 | 235.50 | 248.00 | 235.50 | 245.00 | 245.00 | - | 197,711 |
| Mar 23, 2026 | 237.00 | 249.00 | 231.50 | 245.00 | 245.00 | 2.08% | 345,647 |
| Mar 20, 2026 | 250.50 | 255.61 | 240.00 | 240.00 | 240.00 | -2.83% | 476,844 |
| Mar 19, 2026 | 248.00 | 254.00 | 247.00 | 247.00 | 247.00 | -3.52% | 162,384 |
| Mar 18, 2026 | 258.00 | 264.50 | 251.00 | 256.00 | 256.00 | -1.16% | 115,052 |
| Mar 17, 2026 | 258.50 | 264.50 | 256.50 | 259.00 | 259.00 | -0.58% | 192,174 |
| Mar 16, 2026 | 248.00 | 262.00 | 248.00 | 260.50 | 260.50 | 6.33% | 214,188 |
| Mar 13, 2026 | 246.00 | 250.50 | 243.00 | 245.00 | 245.00 | -1.21% | 127,886 |
| Mar 12, 2026 | 243.00 | 258.50 | 243.00 | 248.00 | 248.00 | -0.60% | 155,216 |