Liontrust Asset Management PLC LIO
LSE · Birleşik Krallık · Finans
GBp 293,50-14,50 (-%4,71)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 300,00 | +%3,09 | GBp 293,00 | GBp 304,00 | GBp 290,53 | 741,57K |