XLON:LIO
Liontrust Asset Management plc Stock Price (Quote)
£669.00
+15.00 (+2.29%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £613.00 | £698.00 | Friday, 26th Apr 2024 LIO.L stock ended at £669.00. This is 2.29% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.62% from a day low at £649.76 to a day high of £673.30. |
| 90 days | £590.50 | £712.51 | |
| 52 weeks | £519.00 | £892.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £663.00 | £673.30 | £649.76 | £669.00 | 148 736 |
| Apr 25, 2024 | £665.00 | £668.00 | £648.00 | £654.00 | 122 765 |
| Apr 24, 2024 | £678.00 | £681.00 | £661.00 | £669.00 | 371 546 |
| Apr 23, 2024 | £682.00 | £698.00 | £674.00 | £680.00 | 199 356 |
| Apr 22, 2024 | £694.06 | £694.06 | £680.00 | £684.00 | 144 687 |
| Apr 19, 2024 | £692.00 | £692.00 | £678.00 | £687.00 | 104 907 |
| Apr 18, 2024 | £662.00 | £694.00 | £662.00 | £694.00 | 298 513 |
| Apr 17, 2024 | £640.00 | £694.00 | £632.60 | £691.00 | 539 070 |
| Apr 16, 2024 | £661.72 | £661.72 | £630.00 | £637.00 | 138 624 |
| Apr 15, 2024 | £652.40 | £667.60 | £650.00 | £650.00 | 109 561 |
| Apr 12, 2024 | £656.00 | £669.00 | £646.00 | £650.00 | 171 377 |
| Apr 11, 2024 | £660.00 | £687.00 | £646.00 | £650.00 | 226 721 |
| Apr 10, 2024 | £650.00 | £696.95 | £650.00 | £691.00 | 626 595 |
| Apr 09, 2024 | £655.00 | £683.00 | £646.00 | £668.00 | 239 431 |
| Apr 08, 2024 | £655.25 | £663.00 | £613.00 | £655.00 | 119 448 |
| Apr 05, 2024 | £646.06 | £652.00 | £633.00 | £633.00 | 76 109 |
| Apr 04, 2024 | £652.00 | £662.00 | £651.00 | £660.00 | 81 104 |
| Apr 03, 2024 | £669.00 | £669.00 | £638.00 | £654.00 | 95 322 |
| Apr 02, 2024 | £672.00 | £672.00 | £672.00 | £672.00 | 0 |
| Mar 28, 2024 | £652.28 | £672.00 | £642.00 | £672.00 | 479 264 |
| Mar 27, 2024 | £650.50 | £650.50 | £641.50 | £644.00 | 127 187 |
| Mar 26, 2024 | £642.41 | £666.00 | £633.00 | £646.00 | 223 075 |
| Mar 25, 2024 | £680.00 | £680.00 | £633.50 | £639.50 | 82 701 |
| Mar 22, 2024 | £678.50 | £678.50 | £640.00 | £641.00 | 148 580 |
| Mar 21, 2024 | £658.54 | £663.00 | £644.56 | £654.50 | 371 155 |
