XLON:LIO
Liontrust Asset Management plc Stock Price (Quote)
£716.00
+1.79 (+0.251%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £630.00 | £730.00 | Friday, 10th May 2024 LIO.L stock ended at £716.00. This is 0.251% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.43% from a day low at £699.00 to a day high of £730.00. |
| 90 days | £609.00 | £730.00 | |
| 52 weeks | £519.00 | £833.50 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £772.00 | £807.50 | £752.50 | £752.50 | 719 280 |
| Jun 20, 2023 | £812.50 | £812.50 | £758.50 | £768.50 | 123 949 |
| Jun 19, 2023 | £795.00 | £808.50 | £771.84 | £780.00 | 488 899 |
| Jun 16, 2023 | £799.07 | £800.00 | £783.50 | £785.00 | 503 312 |
| Jun 15, 2023 | £807.50 | £814.65 | £779.50 | £790.00 | 327 488 |
| Jun 14, 2023 | £792.50 | £812.00 | £770.50 | £812.00 | 141 612 |
| Jun 13, 2023 | £787.50 | £819.50 | £770.00 | £791.50 | 697 366 |
| Jun 12, 2023 | £782.00 | £790.50 | £780.00 | £786.50 | 245 699 |
| Jun 09, 2023 | £785.50 | £788.00 | £776.50 | £785.50 | 154 352 |
| Jun 08, 2023 | £800.00 | £810.68 | £774.00 | £787.00 | 112 367 |
| Jun 07, 2023 | £815.00 | £818.50 | £792.50 | £798.00 | 108 723 |
| Jun 06, 2023 | £788.50 | £819.50 | £788.50 | £808.50 | 192 449 |
| Jun 05, 2023 | £806.00 | £817.50 | £797.40 | £798.50 | 125 436 |
| Jun 02, 2023 | £800.50 | £801.50 | £785.00 | £801.50 | 269 057 |
| Jun 01, 2023 | £770.00 | £800.00 | £761.00 | £787.50 | 279 355 |
| May 31, 2023 | £760.00 | £760.00 | £741.00 | £754.50 | 2 121 910 |
| May 30, 2023 | £780.00 | £780.00 | £746.00 | £750.00 | 305 652 |
| May 26, 2023 | £776.15 | £784.50 | £753.50 | £757.00 | 189 801 |
| May 25, 2023 | £779.98 | £799.50 | £756.50 | £759.00 | 235 694 |
| May 24, 2023 | £802.50 | £802.50 | £762.45 | £768.00 | 447 836 |
| May 23, 2023 | £798.50 | £833.50 | £778.67 | £786.00 | 818 908 |
| May 22, 2023 | £821.00 | £824.50 | £783.50 | £796.50 | 217 855 |
| May 19, 2023 | £818.80 | £825.49 | £809.50 | £816.00 | 154 004 |
| May 18, 2023 | £800.00 | £811.00 | £800.00 | £809.50 | 91 742 |
| May 17, 2023 | £794.00 | £794.00 | £794.00 | £794.00 | 0 |
