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 |
| Feb 27, 2024 | £660.00 | £661.50 | £629.75 | £637.50 | 293 628 |
| Feb 26, 2024 | £656.50 | £667.00 | £645.64 | £654.50 | 100 772 |
| Feb 23, 2024 | £653.50 | £662.00 | £651.00 | £660.50 | 242 568 |
| Feb 22, 2024 | £652.90 | £673.00 | £644.50 | £655.50 | 84 887 |
| Feb 21, 2024 | £659.09 | £659.09 | £640.90 | £648.00 | 91 497 |
| Feb 20, 2024 | £672.50 | £672.50 | £646.00 | £651.50 | 82 028 |
| Feb 19, 2024 | £674.00 | £674.00 | £648.00 | £656.00 | 74 022 |
| Feb 16, 2024 | £645.00 | £671.50 | £641.46 | £667.00 | 312 345 |
| Feb 15, 2024 | £640.00 | £654.50 | £620.00 | £647.00 | 224 610 |
| Feb 14, 2024 | £626.00 | £627.00 | £616.00 | £617.50 | 65 346 |
| Feb 13, 2024 | £628.50 | £636.50 | £613.54 | £617.00 | 606 771 |
| Feb 12, 2024 | £614.76 | £630.10 | £609.00 | £625.50 | 211 387 |
| Feb 09, 2024 | £622.50 | £622.50 | £607.50 | £607.50 | 78 219 |
| Feb 08, 2024 | £606.50 | £630.00 | £606.50 | £611.00 | 96 452 |
| Feb 07, 2024 | £625.00 | £625.00 | £603.56 | £605.00 | 99 866 |
| Feb 06, 2024 | £634.00 | £634.00 | £608.50 | £625.00 | 411 365 |
| Feb 05, 2024 | £631.00 | £639.50 | £614.00 | £618.00 | 119 372 |
| Feb 02, 2024 | £619.50 | £638.50 | £618.00 | £623.50 | 118 915 |
| Feb 01, 2024 | £626.00 | £634.50 | £617.00 | £617.00 | 179 835 |
| Jan 31, 2024 | £614.20 | £628.00 | £607.50 | £626.00 | 233 248 |
| Jan 30, 2024 | £606.50 | £612.50 | £598.00 | £609.50 | 174 510 |
| Jan 29, 2024 | £609.96 | £614.50 | £590.50 | £612.00 | 128 567 |
| Jan 26, 2024 | £587.50 | £606.50 | £585.00 | £604.00 | 175 361 |
| Jan 25, 2024 | £584.00 | £588.50 | £571.50 | £587.00 | 104 138 |
| Jan 24, 2024 | £575.00 | £585.00 | £573.50 | £584.00 | 104 708 |
