Liontrust Asset Management PLC (LIO.L) LSE

267.50

+0.5(+0.19%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025267267.5267.5271.526546,254
December 23, 2025267267267270.5265.5105,009
December 22, 2025272.5268268272.5261170,911
December 19, 2025267.5263.5263.5270262226,495
December 18, 2025265266.5266.5268256265,262
December 17, 2025257.02260260262252.5393,666
December 16, 2025251.28257.5257.5259251.28350,319
December 15, 2025255.5255.5255.5260251173,343
December 12, 2025250253.5253.5255.525070,786
December 11, 2025248.01250.5250.5256247230,681
December 10, 2025248.5248248251.5246202,027
December 09, 2025258.5250250258.5248233,868
December 08, 2025267248248267248354,075
December 05, 2025256256256258.5253168,329
December 04, 2025251.5255255258251.5370,306
December 03, 2025253255255261.5253283,248
December 02, 2025256260.5260.5265251469,487
December 01, 2025263.5256.5256.5271.5253.5481,604
November 28, 2025272.5263263272.5257273,032
November 27, 2025257260.5260.5270252.51.1M
November 26, 2025267.25261.5261.52702561.26M
November 25, 2025272263263272259341,888
November 24, 2025283269.5269.5283267.5331,887
November 21, 2025283.5278.5278.5283.52741.08M
November 20, 2025297287.5287.53152851.07M
November 19, 2025282283283287.5279320,298
November 18, 2025285282282286.36278310,032
November 17, 2025300286286300285.63381,191
November 14, 2025297.5296296298.5286.5233,464
November 13, 2025302.59295295310295237,258
November 12, 2025305.5296.5296.5305.5295.92188,694
November 11, 2025310296.5296.5310295190,075
November 10, 2025305300300310299.5182,548
November 07, 2025315302302315295177,822
November 06, 2025301304304306.5298.5209,703
November 05, 2025300.5299299306.5294.5239,848
November 04, 2025314.5298.5298.5314.5295247,780
November 03, 2025308304304313.46304191,643
October 31, 2025318310.5310.5318305.5173,773
October 30, 2025318314.5314.5318306.34534,858
October 29, 2025312311.5311.5316310146,775
October 28, 2025314.5311311318309.5128,619
October 27, 2025320314314320305235,273
October 24, 2025313310.5310.5313.5304.5239,583
October 23, 2025320311.5311.5320306.5148,409
October 22, 2025306.5313313316.5306195,981
October 21, 2025320308.5308.5320303179,453
October 20, 2025303.72309.5309.5312.5300.5154,372
October 17, 2025311.74307307314.5301386,986
October 16, 2025318317317319.5312.5155,656
October 15, 2025325316316328315370,808
October 14, 2025319.5317.5317.5324311511,231
October 13, 2025317.5320.5320.5323316201,797
October 10, 2025327.75317317331314588,963
October 09, 2025321.5323323328316.5283,344
October 08, 2025318324324327315.5307,164
October 07, 2025343.5325.5325.5343.5306591,148
October 06, 2025328328328333323269,539
October 03, 2025345.5330.5330.5345.5317.71528,528
October 02, 2025347342.5342.5350340201,049
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved