Liontrust Asset Management PLC (LON:LIO)
London · Delayed Price · Currency is GBP · Price in GBX 313.50
+3.50 (1.13%)
Jun 15, 2026, 4:47 PM GMT
LON:LIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 317.00 | 321.00 | 311.00 | 313.50 | 313.50 | 1.13% | 222,292 |
| Jun 12, 2026 | 299.50 | 312.00 | 299.50 | 310.00 | 310.00 | 2.65% | 182,818 |
| Jun 11, 2026 | 306.00 | 306.00 | 299.00 | 302.00 | 302.00 | - | 179,080 |
| Jun 10, 2026 | 300.00 | 307.00 | 295.50 | 302.00 | 302.00 | 1.51% | 97,239 |
| Jun 9, 2026 | 310.00 | 310.00 | 297.00 | 297.50 | 297.50 | -1.00% | 509,121 |
| Jun 8, 2026 | 308.00 | 310.00 | 298.00 | 300.50 | 300.50 | -1.96% | 211,840 |
| Jun 5, 2026 | 315.00 | 316.00 | 305.00 | 306.50 | 306.50 | -1.29% | 219,607 |
| Jun 4, 2026 | 310.00 | 312.00 | 303.00 | 310.50 | 310.50 | 1.64% | 137,683 |
| Jun 3, 2026 | 315.00 | 315.00 | 300.00 | 305.50 | 305.50 | -1.29% | 211,856 |
| Jun 2, 2026 | 300.00 | 315.00 | 299.50 | 309.50 | 309.50 | -0.48% | 157,134 |
| Jun 1, 2026 | 312.50 | 314.00 | 301.00 | 311.00 | 311.00 | 1.30% | 300,565 |
| May 29, 2026 | 300.50 | 310.50 | 298.00 | 307.00 | 307.00 | 1.99% | 258,570 |
| May 28, 2026 | 290.00 | 307.50 | 290.00 | 301.00 | 301.00 | 0.33% | 308,187 |
| May 27, 2026 | 293.00 | 304.00 | 290.50 | 300.00 | 300.00 | 3.09% | 741,569 |
| May 26, 2026 | 270.00 | 295.00 | 270.00 | 291.00 | 291.00 | 3.74% | 759,625 |
| May 22, 2026 | 270.00 | 284.00 | 270.00 | 280.50 | 280.50 | 0.54% | 364,785 |
| May 21, 2026 | 275.00 | 282.50 | 275.00 | 279.00 | 279.00 | 1.27% | 427,310 |
| May 20, 2026 | 265.00 | 280.00 | 265.00 | 275.50 | 275.50 | 0.92% | 277,499 |
| 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 | 269.70 | 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 | 262.40 | 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 | 250.00 | 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 |