1. Share Prices

  2. Liontrust Asset Management PLC (LIO)

308.00p-3.50 (-1.12%)09 Sep 2025, 16:41
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
Sep 8, 2025314.00p323.50p306.50p311.50p1,163,213
Sep 5, 2025314.50p325.00p311.00p314.50p1,405,475
Sep 4, 2025315.00p320.50p310.00p313.00p987,155
Sep 3, 2025331.50p339.68p317.00p318.00p810,767
Sep 2, 2025335.00p342.00p325.00p329.50p461,145
Sep 1, 2025351.50p351.50p337.50p338.50p232,575
Aug 29, 2025347.50p365.00p344.50p345.00p159,140
Aug 28, 2025353.00p359.50p349.00p351.50p199,029
Aug 27, 2025356.00p374.00p349.50p355.50p573,972
Aug 26, 2025375.00p375.00p359.00p360.50p359,124
Aug 22, 2025375.00p375.00p360.50p371.00p312,090
Aug 21, 2025365.00p365.53p358.00p361.00p190,700
Aug 20, 2025382.50p382.50p359.50p364.00p229,339
Aug 19, 2025385.00p385.00p366.50p371.50p82,041
Aug 18, 2025370.00p375.50p366.50p369.00p185,251
Aug 15, 2025375.00p378.50p365.50p371.50p162,430
Aug 14, 2025373.00p375.00p366.50p373.00p193,370
Aug 13, 2025373.00p377.50p370.00p373.00p370,084
Aug 12, 2025372.00p384.50p369.50p373.00p527,698
Aug 11, 2025377.00p377.00p365.50p369.50p224,604
Aug 8, 2025350.00p375.50p349.00p369.00p1,065,033
Aug 7, 2025350.50p355.00p349.00p350.00p175,497
Aug 6, 2025350.50p355.00p347.00p352.00p861,872
Aug 5, 2025350.50p355.50p348.00p352.50p436,839
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76