Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Liontrust Asset Management (LIO) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Aug 2025 (Wed) 356.00 361.00 349.50 355.50 573,907
26th Aug 2025 (Tue) 375.00 375.00 359.00 360.50 359,013
25th Aug 2025 (Mon) 371.00 371.00 371.00 371.00 0
22nd Aug 2025 (Fri) 375.00 375.00 362.00 371.00 312,033
21st Aug 2025 (Thu) 365.00 365.50 358.00 361.00 190,653
20th Aug 2025 (Wed) 382.50 382.50 359.50 364.00 229,280
19th Aug 2025 (Tue) 385.00 385.00 368.00 371.50 82,003
18th Aug 2025 (Mon) 370.00 373.00 367.00 369.00 185,193
15th Aug 2025 (Fri) 375.00 377.50 369.00 371.50 162,377
14th Aug 2025 (Thu) 373.00 375.00 366.50 373.00 193,330
13th Aug 2025 (Wed) 373.00 375.50 370.00 373.00 370,046
12th Aug 2025 (Tue) 372.00 384.50 369.50 373.00 527,597
11th Aug 2025 (Mon) 377.00 377.00 367.00 369.50 224,520
8th Aug 2025 (Fri) 350.00 375.50 349.50 369.00 1,064,896
7th Aug 2025 (Thu) 350.50 353.50 349.00 350.00 175,429
6th Aug 2025 (Wed) 350.50 354.00 347.50 352.00 861,826
5th Aug 2025 (Tue) 350.50 355.50 348.00 352.50 436,780
4th Aug 2025 (Mon) 357.00 357.00 347.50 351.00 609,253
1st Aug 2025 (Fri) 356.50 356.50 344.50 346.50 458,175
31st Jul 2025 (Thu) 359.00 363.00 356.50 356.50 186,780
30th Jul 2025 (Wed) 352.00 360.00 352.00 356.50 186,758
29th Jul 2025 (Tue) 369.50 369.50 352.50 354.50 356,269
28th Jul 2025 (Mon) 375.00 376.00 365.50 368.00 251,362
25th Jul 2025 (Fri) 366.50 372.50 365.00 370.00 138,280
24th Jul 2025 (Thu) 360.00 374.00 360.00 370.00 171,321
23rd Jul 2025 (Wed) 370.50 371.00 362.00 364.50 140,575
22nd Jul 2025 (Tue) 369.00 372.50 363.00 369.50 207,490
21st Jul 2025 (Mon) 358.50 376.00 358.50 373.00 175,284
18th Jul 2025 (Fri) 357.50 375.00 357.50 372.00 246,800
17th Jul 2025 (Thu) 358.00 368.00 356.50 365.00 205,268
16th Jul 2025 (Wed) 365.00 365.50 358.00 361.00 395,783
15th Jul 2025 (Tue) 370.50 375.00 365.00 365.00 244,424
14th Jul 2025 (Mon) 370.00 377.00 369.00 372.50 249,473
11th Jul 2025 (Fri) 371.50 385.50 371.50 374.50 303,221
10th Jul 2025 (Thu) 375.00 398.00 368.00 390.00 1,152,904
9th Jul 2025 (Wed) 364.00 367.00 361.50 362.50 194,362
8th Jul 2025 (Tue) 370.00 370.00 352.00 363.50 280,355
7th Jul 2025 (Mon) 358.00 366.00 357.50 359.00 1,069,214
4th Jul 2025 (Fri) 360.00 363.00 356.00 360.50 262,468
3rd Jul 2025 (Thu) 358.50 370.00 348.50 361.50 931,727
2nd Jul 2025 (Wed) 409.50 417.00 401.50 405.00 1,056,516
1st Jul 2025 (Tue) 419.50 419.50 402.50 405.50 841,267
30th Jun 2025 (Mon) 410.00 419.50 400.50 413.50 1,170,416
FTSE 100 Latest
Value9,216.82
Change-38.68