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 |
| Nov 09, 2023 | £558.50 | £569.00 | £538.70 | £569.00 | 93 110 |
| Nov 08, 2023 | £533.50 | £556.00 | £530.50 | £550.50 | 463 014 |
| Nov 07, 2023 | £550.50 | £567.84 | £546.00 | £556.50 | 140 908 |
| Nov 06, 2023 | £587.75 | £589.10 | £562.00 | £564.50 | 99 197 |
| Nov 03, 2023 | £565.00 | £591.00 | £560.00 | £586.50 | 354 585 |
| Nov 02, 2023 | £539.00 | £560.50 | £530.50 | £555.00 | 1 588 556 |
| Nov 01, 2023 | £542.00 | £578.00 | £519.00 | £530.50 | 475 760 |
| Oct 31, 2023 | £579.00 | £579.00 | £557.00 | £559.00 | 636 884 |
| Oct 30, 2023 | £579.00 | £579.00 | £551.50 | £558.50 | 175 275 |
| Oct 27, 2023 | £565.50 | £579.50 | £550.00 | £560.00 | 354 215 |
| Oct 26, 2023 | £558.85 | £558.99 | £548.00 | £551.50 | 1 934 644 |
| Oct 25, 2023 | £571.89 | £571.89 | £547.50 | £554.00 | 304 290 |
| Oct 24, 2023 | £575.50 | £576.50 | £555.13 | £567.00 | 108 256 |
| Oct 23, 2023 | £556.37 | £572.00 | £550.50 | £569.50 | 81 375 |
| Oct 20, 2023 | £555.33 | £567.00 | £550.00 | £562.00 | 108 141 |
| Oct 19, 2023 | £545.00 | £575.00 | £545.00 | £559.50 | 248 100 |
| Oct 18, 2023 | £563.50 | £563.50 | £530.50 | £553.00 | 826 473 |
| Oct 17, 2023 | £575.00 | £578.50 | £540.50 | £551.50 | 803 546 |
| Oct 16, 2023 | £594.00 | £594.00 | £558.13 | £572.00 | 206 981 |
| Oct 13, 2023 | £570.00 | £595.50 | £557.00 | £560.00 | 408 949 |
| Oct 12, 2023 | £586.40 | £594.50 | £573.00 | £578.00 | 241 051 |
| Oct 11, 2023 | £567.50 | £599.50 | £560.50 | £584.50 | 352 793 |
| Oct 10, 2023 | £576.00 | £587.00 | £572.00 | £587.00 | 842 551 |
| Oct 09, 2023 | £560.00 | £579.00 | £560.00 | £572.50 | 85 985 |
| Oct 06, 2023 | £584.00 | £584.50 | £568.00 | £582.00 | 117 910 |
