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 |
| 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 |
| Mar 20, 2024 | £686.00 | £686.00 | £641.00 | £645.50 | 152 537 |
| Mar 19, 2024 | £663.50 | £663.50 | £650.00 | £655.50 | 167 563 |
| Mar 18, 2024 | £658.50 | £689.00 | £650.50 | £654.00 | 114 772 |
| Mar 15, 2024 | £664.50 | £675.93 | £656.00 | £658.50 | 178 870 |
| Mar 14, 2024 | £668.00 | £702.00 | £650.50 | £664.50 | 185 687 |
| Mar 13, 2024 | £697.50 | £701.50 | £664.00 | £668.00 | 157 048 |
| Mar 12, 2024 | £691.00 | £712.51 | £686.00 | £695.00 | 302 626 |
| Mar 11, 2024 | £681.00 | £691.50 | £673.00 | £684.00 | 179 933 |
| Mar 08, 2024 | £695.71 | £699.50 | £677.00 | £681.00 | 151 018 |
| Mar 07, 2024 | £683.00 | £683.00 | £683.00 | £683.00 | 0 |
| Mar 06, 2024 | £674.00 | £693.50 | £656.00 | £683.00 | 159 759 |
| Mar 05, 2024 | £640.50 | £661.50 | £636.00 | £658.50 | 174 409 |
| Mar 04, 2024 | £630.00 | £660.80 | £630.00 | £644.00 | 119 374 |
| Mar 01, 2024 | £669.50 | £669.50 | £634.78 | £645.00 | 178 436 |
| Feb 29, 2024 | £650.00 | £655.50 | £640.00 | £640.00 | 244 568 |
| Feb 28, 2024 | £642.60 | £651.50 | £627.39 | £647.00 | 260 783 |
