Liontrust Asset Management PLC (LON:LIO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 294.50
+2.50 (0.86%)
Nov 4, 2026, 4:35 PM GMT
LON:LIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 294.50 | 298.50 | 289.00 | 294.50 | 294.50 | 0.86% | 53,137 |
| Nov 3, 2026 | 284.50 | 299.00 | 275.50 | 292.00 | 292.00 | 2.46% | 316,472 |
| Nov 2, 2026 | 275.00 | 286.00 | 272.50 | 285.00 | 285.00 | 3.26% | 204,722 |
| Oct 30, 2026 | 280.50 | 290.00 | 275.00 | 276.00 | 276.00 | -1.43% | 137,149 |
| Oct 29, 2026 | 281.50 | 284.50 | 276.00 | 280.00 | 280.00 | -0.53% | 37,975 |
| Oct 28, 2026 | 280.00 | 290.00 | 275.50 | 281.50 | 281.50 | -1.40% | 154,319 |
| Oct 27, 2026 | 282.50 | 287.00 | 275.00 | 285.50 | 285.50 | 1.78% | 81,040 |
| Oct 26, 2026 | 278.00 | 288.00 | 268.50 | 280.50 | 280.50 | 1.45% | 147,036 |
| Oct 23, 2026 | 288.50 | 288.50 | 271.00 | 276.50 | 276.50 | -1.25% | 149,423 |
| Oct 22, 2026 | 281.50 | 288.00 | 275.00 | 280.00 | 280.00 | -1.75% | 195,957 |
| Oct 21, 2026 | 294.50 | 299.50 | 275.50 | 285.00 | 285.00 | -3.39% | 428,666 |
| Oct 20, 2026 | 290.00 | 302.40 | 290.00 | 295.00 | 295.00 | -2.48% | 79,725 |
| Oct 19, 2026 | 295.00 | 309.50 | 294.00 | 302.50 | 302.50 | -0.17% | 118,963 |
| Oct 16, 2026 | 310.00 | 310.00 | 299.50 | 303.00 | 303.00 | -0.66% | 58,046 |
| Oct 15, 2026 | 305.00 | 307.50 | 291.50 | 305.00 | 305.00 | 2.18% | 686,503 |
| Oct 14, 2026 | 291.50 | 304.50 | 291.50 | 298.50 | 298.50 | 0.17% | 254,825 |
| Oct 13, 2026 | 305.00 | 305.00 | 291.50 | 298.00 | 298.00 | -0.17% | 86,042 |
| Oct 12, 2026 | 297.50 | 305.00 | 295.50 | 298.50 | 298.50 | -1.00% | 121,994 |
| Oct 9, 2026 | 300.00 | 304.50 | 296.50 | 301.50 | 301.50 | 1.69% | 136,458 |
| Oct 8, 2026 | 293.00 | 305.00 | 290.50 | 296.50 | 296.50 | -0.17% | 81,267 |
| Oct 7, 2026 | 300.00 | 307.50 | 288.50 | 297.00 | 297.00 | -0.34% | 144,127 |
| Oct 6, 2026 | 290.00 | 302.00 | 290.00 | 298.00 | 298.00 | 1.02% | 82,316 |
| Oct 5, 2026 | 287.50 | 301.50 | 287.50 | 295.00 | 295.00 | 0.34% | 46,252 |
| Oct 2, 2026 | 287.50 | 299.50 | 287.50 | 294.00 | 294.00 | 0.17% | 63,728 |
| Oct 1, 2026 | 313.00 | 313.00 | 290.00 | 293.50 | 293.50 | -4.71% | 340,102 |
| Sep 30, 2026 | 273.00 | 310.00 | 265.50 | 308.00 | 308.00 | 18.23% | 1,049,533 |
| Sep 29, 2026 | 261.50 | 269.50 | 259.50 | 260.50 | 260.50 | -0.38% | 45,165 |
| Sep 28, 2026 | 264.00 | 267.00 | 252.00 | 261.50 | 261.50 | -0.19% | 136,281 |
| Sep 25, 2026 | 255.00 | 268.00 | 253.00 | 262.00 | 262.00 | 2.34% | 198,152 |
| Sep 24, 2026 | 270.00 | 270.00 | 255.50 | 256.00 | 256.00 | -2.66% | 96,103 |
| Sep 23, 2026 | 264.50 | 269.10 | 259.00 | 263.00 | 263.00 | -0.75% | 170,040 |
| Sep 22, 2026 | 277.00 | 277.00 | 265.00 | 265.00 | 265.00 | -2.93% | 108,541 |
| Sep 21, 2026 | 290.00 | 290.00 | 266.50 | 273.00 | 273.00 | -3.87% | 309,338 |
| Sep 18, 2026 | 281.00 | 289.50 | 281.00 | 284.00 | 284.00 | -0.87% | 100,086 |
| Sep 17, 2026 | 275.00 | 288.50 | 275.00 | 286.50 | 286.50 | 0.88% | 163,068 |
| Sep 16, 2026 | 285.00 | 286.50 | 276.00 | 284.00 | 284.00 | 1.79% | 97,823 |
| Sep 15, 2026 | 282.00 | 286.50 | 276.00 | 279.00 | 279.00 | -2.11% | 300,361 |
| Sep 14, 2026 | 288.50 | 298.50 | 283.50 | 285.00 | 285.00 | -1.21% | 127,082 |
| Sep 11, 2026 | 290.00 | 296.50 | 285.50 | 288.50 | 288.50 | -0.35% | 56,803 |
| Sep 10, 2026 | 300.00 | 300.00 | 287.00 | 289.50 | 289.50 | -0.17% | 143,241 |
| Sep 9, 2026 | 302.00 | 302.00 | 288.50 | 290.00 | 290.00 | -1.86% | 146,210 |
| Sep 8, 2026 | 302.00 | 302.00 | 290.80 | 295.50 | 295.50 | 0.17% | 107,666 |
| Sep 7, 2026 | 293.00 | 302.00 | 293.00 | 295.00 | 295.00 | -1.83% | 176,762 |
| Sep 4, 2026 | 305.00 | 305.00 | 295.00 | 300.50 | 300.50 | -1.31% | 80,413 |
| Sep 3, 2026 | 294.50 | 304.50 | 294.00 | 304.50 | 304.50 | 2.53% | 203,558 |
| Sep 2, 2026 | 298.00 | 306.00 | 294.50 | 297.00 | 297.00 | -2.46% | 219,248 |
| Sep 1, 2026 | 311.00 | 315.50 | 297.00 | 304.50 | 304.50 | -4.09% | 378,411 |
| Aug 28, 2026 | 318.50 | 325.00 | 311.50 | 317.50 | 317.50 | -0.31% | 91,403 |
| Aug 27, 2026 | 314.00 | 323.00 | 310.50 | 318.50 | 318.50 | 0.63% | 116,974 |
| Aug 26, 2026 | 316.50 | 322.00 | 310.50 | 316.50 | 316.50 | 0.64% | 121,112 |