1. Share Prices

  2. Liontrust Asset Management PLC (LIO)

300.50p+2.00 (+0.67%)05 Nov 2025, 11:25
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
Nov 4, 2025314.50p314.50p295.00p298.50p247,783
Nov 3, 2025308.00p313.46p304.00p304.00p191,643
Oct 31, 2025318.00p318.00p305.50p310.50p173,773
Oct 30, 2025318.00p318.00p306.34p314.50p534,855
Oct 29, 2025312.00p316.00p310.00p311.50p146,775
Oct 28, 2025314.50p318.00p309.50p311.00p128,619
Oct 27, 2025311.00p320.00p305.00p314.00p235,525
Oct 24, 2025313.00p316.50p304.50p310.50p239,583
Oct 23, 2025320.00p320.00p306.50p311.50p148,416
Oct 22, 2025306.50p316.50p306.00p313.00p195,981
Oct 21, 2025320.00p320.00p303.00p308.50p179,940
Oct 20, 2025306.50p312.50p300.50p309.50p154,372
Oct 17, 2025310.50p314.50p301.00p307.00p386,992
Oct 16, 2025318.00p319.50p312.50p317.00p155,659
Oct 15, 2025325.00p328.00p315.00p316.00p370,808
Oct 14, 2025319.50p324.00p311.00p317.50p511,231
Oct 13, 2025317.50p323.00p316.00p320.50p201,796
Oct 10, 2025320.50p331.00p314.00p317.00p588,963
Oct 9, 2025321.50p328.00p316.50p323.00p283,342
Oct 8, 2025318.00p327.00p315.50p324.00p307,163
Oct 7, 2025343.50p343.50p306.00p325.50p591,147
Oct 6, 2025328.00p333.00p323.00p328.00p269,535
Oct 3, 2025345.50p345.50p317.50p330.50p530,237
Oct 2, 2025347.00p350.00p340.00p342.50p201,050
Oct 1, 2025344.50p345.13p337.40p344.00p279,826
Sep 30, 2025331.00p345.00p331.00p343.50p427,381
Sep 29, 2025332.50p337.00p328.00p334.50p243,507
Sep 26, 2025326.50p332.50p325.00p329.50p184,623
Sep 25, 2025329.00p332.00p322.50p325.50p192,398
Sep 24, 2025329.00p334.50p322.00p333.50p327,077
Sep 23, 2025322.50p334.00p317.00p328.50p303,664
Sep 22, 2025318.50p329.50p311.82p320.00p403,477
Sep 19, 2025304.00p317.50p295.45p317.50p2,568,437
Sep 18, 2025291.50p306.50p291.50p304.00p758,808
Sep 17, 2025299.00p301.00p293.50p300.50p439,171
Sep 16, 2025302.00p306.00p297.00p298.00p355,743
Sep 15, 2025303.00p308.50p299.00p302.00p260,458
Sep 12, 2025306.00p308.00p298.50p303.50p461,620
Sep 11, 2025301.50p309.00p299.20p306.00p432,048
Sep 10, 2025308.00p309.00p301.00p302.00p708,422
Sep 9, 2025311.00p318.00p306.00p308.00p791,086
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC375.5920.07
Trainline PLC266.804.87
Bluefield Solar Income Fund Limited75.624.73
Lancashire Holdings Limited672.954.17
International Workplace Group PLC223.804.09
Coca-Cola Europacific Partners PLC6,870.002.84

Fallers

CompanyPrice% Chg
Tp Icap Group PLC246.00-6.11
Playtech PLC236.50-4.44
Allianz Technology Trust PLC518.29-3.30
Fresnillo PLC2,114.00-2.67
Raspberry Pi Holdings PLC340.19-2.52
THG PLC44.38-2.25