Liontrust Asset Management PLC (LON:LIO)
London · Delayed Price · Currency is GBP · Price in GBX 294.00
-4.00 (-1.34%)
Jul 24, 2026, 4:35 PM GMT
LON:LIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 291.50 | 300.00 | 291.50 | 294.00 | 294.00 | -1.34% | 117,012 |
| Jul 23, 2026 | 313.00 | 313.00 | 294.00 | 298.00 | 298.00 | -6.14% | 444,939 |
| Jul 22, 2026 | 330.00 | 336.50 | 313.41 | 317.50 | 317.50 | -4.65% | 274,091 |
| Jul 21, 2026 | 340.00 | 340.00 | 326.50 | 333.00 | 333.00 | 0.60% | 159,601 |
| Jul 20, 2026 | 345.00 | 345.00 | 331.00 | 331.00 | 331.00 | -1.78% | 123,968 |
| Jul 17, 2026 | 334.50 | 345.00 | 334.50 | 337.00 | 337.00 | -1.89% | 150,758 |
| Jul 16, 2026 | 334.50 | 345.00 | 330.50 | 343.50 | 343.50 | 1.63% | 254,642 |
| Jul 15, 2026 | 341.00 | 343.00 | 334.50 | 338.00 | 338.00 | 0.45% | 221,606 |
| 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 |
| Jun 5, 2026 | 315.00 | 316.00 | 305.00 | 306.50 | 296.02 | -1.29% | 219,607 |
| Jun 4, 2026 | 310.00 | 312.00 | 303.00 | 310.50 | 299.89 | 1.64% | 137,683 |
| Jun 3, 2026 | 315.00 | 315.00 | 300.00 | 305.50 | 295.06 | -1.29% | 211,856 |
| Jun 2, 2026 | 300.00 | 315.00 | 299.50 | 309.50 | 298.92 | -0.48% | 157,134 |
| Jun 1, 2026 | 312.50 | 314.00 | 301.00 | 311.00 | 300.37 | 1.30% | 300,565 |
| May 29, 2026 | 300.50 | 310.50 | 298.00 | 307.00 | 296.50 | 1.99% | 258,570 |
| May 28, 2026 | 290.00 | 307.50 | 290.00 | 301.00 | 290.71 | 0.33% | 308,187 |
| May 27, 2026 | 293.00 | 304.00 | 290.50 | 300.00 | 289.74 | 3.09% | 741,569 |
| May 26, 2026 | 270.00 | 295.00 | 270.00 | 291.00 | 281.05 | 3.74% | 759,625 |
| May 22, 2026 | 270.00 | 284.00 | 270.00 | 280.50 | 270.91 | 0.54% | 364,785 |
| May 21, 2026 | 275.00 | 282.50 | 275.00 | 279.00 | 269.46 | 1.27% | 427,310 |
| May 20, 2026 | 265.00 | 280.00 | 265.00 | 275.50 | 266.08 | 0.92% | 277,499 |
| May 19, 2026 | 266.50 | 284.50 | 265.50 | 273.00 | 263.67 | -1.27% | 137,258 |
| May 18, 2026 | 277.00 | 283.00 | 271.50 | 276.50 | 267.05 | -0.90% | 138,420 |
| May 15, 2026 | 285.00 | 285.00 | 276.00 | 279.00 | 269.46 | -1.76% | 123,411 |