Liontrust Asset Management PLC LIO
LSE · United Kingdom · Finance
GBp 293.50-14.50 (-4.71%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 293.50 | -4.71% | GBp 313.00 | GBp 313.00 | GBp 290.00 | 340.09K |
| 2026-09-30 | GBp 308.00 | +18.23% | GBp 273.00 | GBp 310.00 | GBp 265.50 | 1.05M |
| 2026-09-29 | GBp 260.50 | -0.38% | GBp 261.50 | GBp 269.50 | GBp 259.50 | 45.17K |
| 2026-09-28 | GBp 261.50 | -0.19% | GBp 264.00 | GBp 267.00 | GBp 252.00 | 136.28K |
| 2026-09-25 | GBp 262.00 | +2.34% | GBp 255.00 | GBp 268.00 | GBp 253.00 | 198.15K |
| 2026-09-24 | GBp 256.00 | -2.66% | GBp 270.00 | GBp 270.00 | GBp 255.50 | 96.10K |
| 2026-09-23 | GBp 263.00 | -0.75% | GBp 264.50 | GBp 269.11 | GBp 259.00 | 170.04K |
| 2026-09-22 | GBp 265.00 | -2.93% | GBp 277.00 | GBp 277.00 | GBp 265.00 | 108.54K |
| 2026-09-21 | GBp 273.00 | -3.87% | GBp 290.00 | GBp 290.00 | GBp 266.50 | 309.34K |
| 2026-09-18 | GBp 284.00 | -0.87% | GBp 281.00 | GBp 289.50 | GBp 281.00 | 100.09K |
| 2026-09-17 | GBp 286.50 | +0.88% | GBp 275.00 | GBp 288.50 | GBp 275.00 | 163.07K |
| 2026-09-16 | GBp 284.00 | +1.79% | GBp 285.00 | GBp 286.50 | GBp 276.00 | 97.82K |
| 2026-09-15 | GBp 279.00 | -2.11% | GBp 282.00 | GBp 286.50 | GBp 276.00 | 300.36K |
| 2026-09-14 | GBp 285.00 | -1.21% | GBp 288.50 | GBp 298.50 | GBp 283.50 | 127.08K |
| 2026-09-11 | GBp 288.50 | -0.35% | GBp 290.00 | GBp 296.50 | GBp 285.50 | 56.80K |
| 2026-09-10 | GBp 289.50 | -0.17% | GBp 300.00 | GBp 300.00 | GBp 287.00 | 143.24K |
| 2026-09-09 | GBp 290.00 | -1.86% | GBp 302.00 | GBp 302.00 | GBp 288.50 | 146.21K |
| 2026-09-08 | GBp 295.50 | +0.17% | GBp 302.00 | GBp 302.00 | GBp 290.80 | 107.67K |
| 2026-09-07 | GBp 295.00 | -1.83% | GBp 293.00 | GBp 302.00 | GBp 293.00 | 176.76K |
| 2026-09-04 | GBp 300.50 | -1.31% | GBp 305.00 | GBp 305.00 | GBp 295.00 | 80.41K |
| 2026-09-03 | GBp 304.50 | +2.53% | GBp 294.50 | GBp 304.50 | GBp 294.00 | 203.56K |
| 2026-09-02 | GBp 297.00 | -2.46% | GBp 298.00 | GBp 306.00 | GBp 294.50 | 219.25K |
| 2026-09-01 | GBp 304.50 | -4.09% | GBp 311.00 | GBp 315.52 | GBp 297.00 | 378.41K |
| 2026-08-28 | GBp 317.50 | -0.31% | GBp 318.50 | GBp 325.00 | GBp 311.50 | 91.40K |
| 2026-08-27 | GBp 318.50 | +0.63% | GBp 314.00 | GBp 323.00 | GBp 310.50 | 116.97K |
| 2026-08-26 | GBp 316.50 | +0.64% | GBp 316.50 | GBp 322.00 | GBp 310.50 | 121.11K |
| 2026-08-25 | GBp 314.50 | +0.80% | GBp 310.00 | GBp 316.00 | GBp 308.50 | 145.97K |
| 2026-08-24 | GBp 312.00 | +0.48% | GBp 315.00 | GBp 315.00 | GBp 307.50 | 104.49K |
| 2026-08-21 | GBp 310.50 | +0.65% | GBp 305.50 | GBp 314.00 | GBp 305.50 | 76.53K |
| 2026-08-20 | GBp 308.50 | -2.68% | GBp 315.00 | GBp 316.00 | GBp 303.00 | 102.51K |
| 2026-08-19 | GBp 317.00 | +3.09% | GBp 314.00 | GBp 317.00 | GBp 301.00 | 165.72K |
| 2026-08-18 | GBp 307.50 | -0.81% | GBp 314.00 | GBp 314.00 | GBp 304.50 | 193.73K |
| 2026-08-17 | GBp 310.00 | -1.90% | GBp 310.00 | GBp 322.50 | GBp 308.00 | 139.12K |
| 2026-08-14 | GBp 316.00 | +0.32% | GBp 311.00 | GBp 321.50 | GBp 311.00 | 76.22K |
| 2026-08-13 | GBp 315.00 | -0.94% | GBp 317.00 | GBp 326.50 | GBp 310.50 | 269.26K |
| 2026-08-12 | GBp 318.00 | +1.60% | GBp 315.00 | GBp 319.50 | GBp 311.21 | 289.48K |
| 2026-08-11 | GBp 313.00 | +3.13% | GBp 298.00 | GBp 314.00 | GBp 298.00 | 191.88K |
| 2026-08-10 | GBp 303.50 | -0.49% | GBp 298.00 | GBp 307.00 | GBp 298.00 | 172.83K |
| 2026-08-07 | GBp 305.00 | +0.66% | GBp 297.00 | GBp 309.50 | GBp 297.00 | 227.16K |
| 2026-08-06 | GBp 303.00 | -0.98% | GBp 308.00 | GBp 309.50 | GBp 295.00 | 154.22K |
| 2026-08-05 | GBp 306.00 | +1.49% | GBp 303.00 | GBp 308.00 | GBp 291.50 | 118.33K |
| 2026-08-04 | GBp 301.50 | +4.15% | GBp 295.00 | GBp 305.00 | GBp 288.00 | 158.27K |
| 2026-08-03 | GBp 289.50 | +1.94% | GBp 280.00 | GBp 294.00 | GBp 280.00 | 147.97K |
| 2026-07-31 | GBp 284.00 | 0.00% | GBp 280.00 | GBp 291.00 | GBp 279.00 | 157.12K |
| 2026-07-30 | GBp 284.00 | +1.25% | GBp 290.00 | GBp 290.00 | GBp 276.50 | 178.74K |
| 2026-07-29 | GBp 280.50 | -1.23% | GBp 291.00 | GBp 291.00 | GBp 279.50 | 253.65K |
| 2026-07-28 | GBp 284.00 | -2.41% | GBp 290.00 | GBp 297.00 | GBp 281.50 | 286.16K |
| 2026-07-27 | GBp 291.00 | -1.02% | GBp 296.50 | GBp 301.50 | GBp 290.00 | 273.14K |
| 2026-07-24 | GBp 294.00 | -1.34% | GBp 291.50 | GBp 304.50 | GBp 291.50 | 117.02K |
| 2026-07-23 | GBp 298.00 | -6.14% | GBp 313.00 | GBp 319.50 | GBp 294.00 | 444.94K |
| 2026-07-22 | GBp 317.50 | -4.65% | GBp 330.00 | GBp 336.50 | GBp 313.41 | 274.09K |
| 2026-07-21 | GBp 333.00 | +0.60% | GBp 340.00 | GBp 340.00 | GBp 326.50 | 161.04K |
| 2026-07-20 | GBp 331.00 | -1.78% | GBp 345.00 | GBp 345.00 | GBp 330.00 | 123.97K |
| 2026-07-17 | GBp 337.00 | -1.89% | GBp 334.50 | GBp 345.00 | GBp 334.50 | 156.29K |
| 2026-07-16 | GBp 343.50 | +1.63% | GBp 334.50 | GBp 345.00 | GBp 330.50 | 254.64K |
| 2026-07-15 | GBp 338.00 | +0.45% | GBp 341.00 | GBp 343.50 | GBp 334.50 | 221.61K |
| 2026-07-14 | GBp 336.50 | +1.05% | GBp 330.00 | GBp 338.00 | GBp 328.00 | 154.12K |
| 2026-07-13 | GBp 333.00 | -1.62% | GBp 341.00 | GBp 341.00 | GBp 333.00 | 197.80K |
| 2026-07-10 | GBp 338.50 | +1.96% | GBp 337.50 | GBp 339.50 | GBp 330.94 | 145.27K |
| 2026-07-09 | GBp 332.00 | +5.23% | GBp 317.00 | GBp 335.50 | GBp 316.00 | 501.55K |
| 2026-07-08 | GBp 315.50 | -3.96% | GBp 327.50 | GBp 334.00 | GBp 314.00 | 318.43K |
| 2026-07-07 | GBp 328.50 | -3.10% | GBp 336.00 | GBp 342.50 | GBp 328.00 | 535.39K |
| 2026-07-06 | GBp 339.00 | -0.44% | GBp 346.50 | GBp 346.50 | GBp 335.50 | 1.04M |
| 2026-07-03 | GBp 340.50 | -0.29% | GBp 348.00 | GBp 348.00 | GBp 339.50 | 376.67K |
| 2026-07-02 | GBp 341.50 | -2.71% | GBp 340.00 | GBp 344.50 | GBp 329.05 | 954.68K |
| 2026-07-01 | GBp 351.00 | +0.43% | GBp 349.00 | GBp 358.00 | GBp 343.50 | 658.74K |
| 2026-06-30 | GBp 349.50 | +2.04% | GBp 343.00 | GBp 355.00 | GBp 338.00 | 439.00K |
| 2026-06-29 | GBp 342.50 | +1.63% | GBp 325.00 | GBp 342.50 | GBp 325.00 | 616.13K |
| 2026-06-26 | GBp 337.00 | +1.97% | GBp 335.00 | GBp 337.00 | GBp 323.42 | 375.71K |
| 2026-06-25 | GBp 330.50 | -0.15% | GBp 331.00 | GBp 338.50 | GBp 325.00 | 634.97K |
| 2026-06-24 | GBp 331.00 | +12.59% | GBp 300.00 | GBp 344.00 | GBp 297.00 | 1.58M |
| 2026-06-23 | GBp 294.00 | -1.67% | GBp 295.00 | GBp 298.50 | GBp 287.00 | 224.04K |
| 2026-06-22 | GBp 299.00 | -0.83% | GBp 301.00 | GBp 305.00 | GBp 299.00 | 244.69K |
| 2026-06-19 | GBp 301.50 | -0.66% | GBp 306.00 | GBp 306.00 | GBp 300.00 | 276.91K |
| 2026-06-18 | GBp 303.50 | -0.65% | GBp 300.00 | GBp 309.50 | GBp 299.00 | 294.00K |
| 2026-06-17 | GBp 305.50 | -1.13% | GBp 315.00 | GBp 315.00 | GBp 301.50 | 132.18K |
| 2026-06-16 | GBp 309.00 | -1.44% | GBp 310.00 | GBp 313.50 | GBp 294.00 | 160.53K |
| 2026-06-15 | GBp 313.50 | +1.13% | GBp 317.00 | GBp 323.50 | GBp 310.00 | 222.30K |
| 2026-06-12 | GBp 310.00 | +2.65% | GBp 299.50 | GBp 312.00 | GBp 299.50 | 182.82K |
| 2026-06-11 | GBp 302.00 | 0.00% | GBp 306.00 | GBp 306.00 | GBp 299.00 | 179.08K |
| 2026-06-10 | GBp 302.00 | +1.51% | GBp 300.00 | GBp 307.00 | GBp 295.50 | 97.24K |
| 2026-06-09 | GBp 297.50 | -1.00% | GBp 310.00 | GBp 310.00 | GBp 297.00 | 509.12K |
| 2026-06-08 | GBp 300.50 | -1.96% | GBp 308.00 | GBp 310.00 | GBp 298.00 | 211.84K |
| 2026-06-05 | GBp 306.50 | -1.29% | GBp 315.00 | GBp 316.00 | GBp 305.00 | 219.61K |
| 2026-06-04 | GBp 310.50 | +1.64% | GBp 310.00 | GBp 312.00 | GBp 303.00 | 137.68K |
| 2026-06-03 | GBp 305.50 | -1.29% | GBp 315.00 | GBp 315.00 | GBp 300.00 | 211.86K |
| 2026-06-02 | GBp 309.50 | -0.48% | GBp 300.00 | GBp 315.00 | GBp 299.50 | 157.13K |
| 2026-06-01 | GBp 311.00 | +1.30% | GBp 312.50 | GBp 314.00 | GBp 301.00 | 300.56K |
| 2026-05-29 | GBp 307.00 | +1.99% | GBp 300.50 | GBp 310.52 | GBp 298.00 | 258.57K |
| 2026-05-28 | GBp 301.00 | +0.33% | GBp 290.00 | GBp 307.53 | GBp 290.00 | 308.19K |