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 |
| Jan 23, 2024 | £577.00 | £588.50 | £570.00 | £571.50 | 187 577 |
| Jan 22, 2024 | £576.50 | £590.00 | £566.00 | £568.50 | 181 568 |
| Jan 19, 2024 | £578.56 | £581.00 | £560.44 | £570.00 | 161 714 |
| Jan 18, 2024 | £570.00 | £582.00 | £559.00 | £574.50 | 186 597 |
| Jan 17, 2024 | £572.85 | £576.16 | £546.00 | £559.00 | 265 819 |
| Jan 16, 2024 | £576.97 | £584.50 | £569.25 | £578.50 | 121 284 |
| Jan 15, 2024 | £581.00 | £585.50 | £565.00 | £574.50 | 84 974 |
| Jan 12, 2024 | £578.50 | £603.00 | £578.50 | £589.00 | 88 300 |
| Jan 11, 2024 | £608.50 | £608.50 | £578.00 | £578.00 | 167 053 |
| Jan 10, 2024 | £590.00 | £608.50 | £580.50 | £580.50 | 192 427 |
| Jan 09, 2024 | £634.50 | £634.50 | £599.50 | £599.50 | 254 657 |
| Jan 08, 2024 | £621.50 | £625.50 | £596.50 | £625.00 | 272 030 |
| Jan 05, 2024 | £622.50 | £629.00 | £604.00 | £611.00 | 300 942 |
| Jan 04, 2024 | £603.00 | £626.00 | £600.00 | £623.50 | 167 069 |
| Jan 03, 2024 | £600.00 | £612.50 | £593.00 | £600.50 | 188 098 |
| Jan 02, 2024 | £600.50 | £643.50 | £600.50 | £605.00 | 137 618 |
| Dec 29, 2023 | £639.00 | £639.00 | £625.00 | £630.00 | 43 751 |
| Dec 28, 2023 | £618.50 | £618.50 | £618.50 | £618.50 | 0 |
| Dec 27, 2023 | £608.78 | £639.50 | £608.78 | £630.50 | 170 803 |
| Dec 22, 2023 | £609.38 | £618.50 | £601.00 | £618.50 | 58 894 |
| Dec 21, 2023 | £615.00 | £615.00 | £615.00 | £615.00 | 0 |
| Dec 20, 2023 | £606.00 | £620.00 | £599.50 | £615.00 | 604 056 |
| Dec 19, 2023 | £592.00 | £599.50 | £572.30 | £599.50 | 601 909 |
| Dec 18, 2023 | £565.00 | £593.00 | £556.50 | £577.50 | 476 613 |
| Dec 15, 2023 | £568.00 | £580.00 | £556.00 | £564.50 | 1 665 477 |
