Liontrust Asset Management PLC (LIO.L) LSE

314.50

+1.5(+0.48%)

Updated at September 05 05:54PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025314.5314.5314.53253111.4M
September 04, 2025315313313320.5310987,155
September 03, 2025330.5318318335.5317810,767
September 02, 2025335329.5329.5342325461,145
September 01, 2025351.5338.5338.5351.5337.5232,576
August 29, 2025347.5345345365344.5159,126
August 28, 2025353351.5351.5359.5349199,031
August 27, 2025356355.5355.5374349.5573,972
August 26, 2025375360.5360.5375359359,124
August 22, 2025375371371375360.5312,090
August 21, 2025365361361365.53358190,700
August 20, 2025382.5364364382.5359.5229,339
August 19, 2025385371.5371.5385366.582,041
August 18, 2025370369369375.5366.5185,247
August 15, 2025373.2371.5371.5378.5365.5162,432
August 14, 2025373373373375366.5193,370
August 13, 2025373373373377.5370370,086
August 12, 2025372373373384.5369.5527,698
August 11, 2025377369.5369.5377365.5224,604
August 08, 2025351.16369369375.53491.02M
August 07, 2025351.15350350355349175,501
August 06, 2025354.25352352355347250,018
August 05, 2025354352.5352.5355.5348436,844
August 04, 2025357351351357344.5609,340
August 01, 2025359.01346.5346.5369.5344.5458,295
July 31, 2025355.38356.5356.5364353186,871
July 30, 2025352356.5356.5361.5352186,863
July 29, 2025369.5354.5354.5370.5352.5356,347
July 28, 2025375368368378.5365.5251,451
July 25, 2025371.05370370372.5364.5138,337
July 24, 2025360370370376360171,375
July 23, 2025374.5364.5364.5378.5362140,620
July 22, 2025367.5369.5369.5378.5361207,542
July 21, 2025358.5373373376.5358.5175,341
July 18, 2025357.5372372376.5357.5190,245
July 17, 2025358365365368.5356205,320
July 16, 2025365361361369358395,845
July 15, 2025370.5366.5366.5375366.5216,381
July 14, 2025370372.5372.5383367.5249,542
July 11, 2025371.5374.5374.5392.5371303,305
July 10, 20253753903903983661.15M
July 09, 2025364362.5362.5368355194,415
July 08, 2025370363.5363.5370352280,410
July 07, 2025358359359366357.51.07M
July 04, 2025362.87360.5360.5368355.5262,533
July 03, 2025358.5361.5361.5370346931,864
July 02, 2025409.5405355418.5401.51.06M
July 01, 2025419.5405.5355.44419.5402.5841,361
June 30, 2025410413.5362.45419.53951.17M
June 27, 2025379398.5349.34013791.1M
June 26, 2025359380333.09383.53461.23M
June 25, 2025389358313.84143582.58M
June 24, 2025395411.5360.7418392.5901,782
June 23, 2025382396347.11396377257,995
June 20, 2025367.02388.5387.5388.5364618,426
June 19, 2025366.5363.5363.5374.53362387,100
June 18, 2025371.5372372381368.12217,482
June 17, 2025377.75372.5372.5383.5371.5287,767
June 16, 2025382376376386.05371.31273,475
June 13, 2025397380.5380.5397376.5279,850
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved