1. Share Prices

  2. Liontrust Asset Management PLC (LIO)

351.00p+4.50 (+1.30%)04 Aug 2025, 18:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Liontrust Asset Management PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025357.00p357.00p344.50p351.00p609,340
Aug 1, 2025356.50p369.50p344.50p346.50p458,295
Jul 31, 2025359.00p364.00p353.00p356.50p186,869
Jul 30, 2025352.00p361.50p352.00p356.50p186,863
Jul 29, 2025369.50p370.50p352.50p354.50p356,347
Jul 28, 2025375.00p378.50p365.50p368.00p251,451
Jul 25, 2025366.50p372.50p364.50p370.00p138,337
Jul 24, 2025360.00p376.00p360.00p370.00p171,375
Jul 23, 2025370.50p378.50p362.00p364.50p140,617
Jul 22, 2025369.00p378.50p361.00p369.50p207,542
Jul 21, 2025371.93p376.50p358.50p373.00p175,341
Jul 18, 2025357.50p376.50p357.50p372.00p246,865
Jul 17, 2025358.00p368.50p356.00p365.00p205,320
Jul 16, 2025365.00p369.00p358.00p361.00p395,845
Jul 15, 2025370.50p375.00p365.00p365.00p244,492
Jul 14, 2025370.00p383.00p367.50p372.50p249,542
Jul 11, 2025371.50p392.50p371.00p374.50p303,299
Jul 10, 2025375.00p398.00p366.00p390.00p1,152,965
Jul 9, 2025364.00p368.00p355.00p362.50p194,415
Jul 8, 2025370.00p370.00p352.00p363.50p280,410
Jul 7, 2025358.00p366.00p357.50p359.00p1,069,302
Jul 4, 2025360.00p368.00p355.50p360.50p262,533
Jul 3, 2025358.50p370.00p346.00p361.50p931,864
Jul 2, 2025409.50p418.50p401.50p405.00p1,056,613
Jul 1, 2025419.50p419.50p402.50p405.50p841,361
Jun 30, 2025410.00p419.50p395.00p413.50p1,170,552
Jun 27, 2025379.00p401.00p379.00p398.50p1,100,725
Jun 26, 2025359.00p383.50p346.00p380.00p1,234,551
Jun 25, 2025389.00p414.00p358.00p358.00p2,582,371
Jun 24, 2025395.00p418.00p392.50p411.50p901,782
Jun 23, 2025382.00p396.00p377.00p396.00p257,995
Jun 20, 2025369.00p388.50p364.00p387.50p618,428
Jun 19, 2025366.50p374.53p362.00p363.50p387,095
Jun 18, 2025371.50p381.00p368.12p372.00p217,482
Jun 17, 2025375.00p383.50p371.50p372.50p287,761
Jun 16, 2025382.00p386.05p371.31p376.00p273,475
Jun 13, 2025397.00p397.00p376.50p380.50p279,850
Jun 12, 2025404.50p413.00p394.26p398.50p174,129
Jun 11, 2025403.50p417.50p403.50p408.50p164,090
Jun 10, 2025404.50p414.32p403.43p403.50p389,813
Jun 9, 2025375.50p404.50p375.50p404.50p201,271
Jun 6, 2025396.50p400.00p375.50p396.00p220,349
Jun 5, 2025390.50p397.50p378.50p393.50p136,928
Jun 4, 2025384.50p398.00p373.50p391.50p286,507
Jun 3, 2025379.00p389.00p373.00p386.00p209,764
Jun 2, 2025377.50p388.50p372.50p379.50p220,602
May 30, 2025379.00p389.00p370.50p376.50p239,772
May 29, 2025366.50p385.00p366.50p376.50p144,114
May 28, 2025383.00p390.00p372.50p377.50p153,639
May 27, 2025375.00p388.50p374.00p382.00p236,201
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.