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 |
| Dec 14, 2023 | £531.00 | £573.00 | £523.50 | £565.00 | 690 894 |
| Dec 13, 2023 | £520.00 | £559.50 | £520.00 | £523.50 | 1 401 926 |
| Dec 12, 2023 | £539.50 | £564.50 | £520.50 | £523.50 | 207 247 |
| Dec 11, 2023 | £521.00 | £563.50 | £521.00 | £533.00 | 163 322 |
| Dec 08, 2023 | £525.00 | £554.00 | £525.00 | £535.00 | 154 120 |
| Dec 07, 2023 | £539.50 | £550.50 | £527.00 | £534.00 | 155 669 |
| Dec 06, 2023 | £520.00 | £564.50 | £520.00 | £543.50 | 969 333 |
| Dec 05, 2023 | £525.00 | £548.25 | £525.00 | £540.00 | 152 691 |
| Dec 04, 2023 | £532.00 | £556.46 | £529.50 | £531.50 | 528 017 |
| Dec 01, 2023 | £532.00 | £543.50 | £528.48 | £533.50 | 178 318 |
| Nov 30, 2023 | £562.49 | £579.50 | £536.50 | £536.50 | 332 325 |
| Nov 29, 2023 | £550.00 | £579.50 | £550.00 | £560.00 | 175 079 |
| Nov 28, 2023 | £555.64 | £559.50 | £540.00 | £550.00 | 97 091 |
| Nov 27, 2023 | £556.00 | £556.00 | £556.00 | £556.00 | 0 |
| Nov 24, 2023 | £566.50 | £568.00 | £555.50 | £556.00 | 239 706 |
| Nov 23, 2023 | £571.50 | £576.50 | £565.00 | £567.00 | 178 530 |
| Nov 22, 2023 | £587.00 | £598.50 | £579.00 | £590.00 | 463 747 |
| Nov 21, 2023 | £602.00 | £612.00 | £584.00 | £588.50 | 368 994 |
| Nov 20, 2023 | £608.42 | £614.00 | £595.00 | £604.00 | 191 570 |
| Nov 17, 2023 | £575.00 | £614.50 | £575.00 | £606.50 | 302 249 |
| Nov 16, 2023 | £623.50 | £624.50 | £572.00 | £575.50 | 251 334 |
| Nov 15, 2023 | £596.00 | £632.00 | £596.00 | £602.50 | 557 773 |
| Nov 14, 2023 | £563.00 | £618.50 | £557.00 | £600.00 | 534 590 |
| Nov 13, 2023 | £559.50 | £563.50 | £548.00 | £560.00 | 93 547 |
| Nov 10, 2023 | £560.00 | £567.50 | £547.00 | £553.00 | 90 273 |
