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 |
| Oct 05, 2023 | £573.50 | £573.50 | £573.50 | £573.50 | 0 |
| Oct 04, 2023 | £548.00 | £569.50 | £541.50 | £564.50 | 185 558 |
| Oct 03, 2023 | £584.00 | £597.00 | £556.00 | £557.50 | 221 602 |
| Oct 02, 2023 | £607.00 | £607.00 | £607.00 | £607.00 | 0 |
| Sep 29, 2023 | £607.00 | £618.50 | £597.50 | £607.00 | 359 468 |
| Sep 28, 2023 | £590.00 | £593.00 | £576.50 | £590.00 | 199 552 |
| Sep 27, 2023 | £606.62 | £606.62 | £591.50 | £591.50 | 90 939 |
| Sep 26, 2023 | £600.00 | £606.10 | £596.00 | £599.50 | 275 350 |
| Sep 25, 2023 | £610.00 | £611.88 | £602.00 | £605.50 | 319 392 |
| Sep 22, 2023 | £608.16 | £612.64 | £604.00 | £607.50 | 226 051 |
| Sep 21, 2023 | £602.00 | £621.00 | £602.00 | £607.50 | 245 457 |
| Sep 20, 2023 | £612.00 | £619.00 | £606.20 | £615.00 | 280 672 |
| Sep 19, 2023 | £606.00 | £627.00 | £600.00 | £606.50 | 162 429 |
| Sep 18, 2023 | £610.50 | £642.50 | £599.28 | £604.50 | 967 999 |
| Sep 15, 2023 | £633.00 | £649.00 | £613.50 | £613.50 | 525 766 |
| Sep 14, 2023 | £622.21 | £630.00 | £608.00 | £629.00 | 344 166 |
| Sep 13, 2023 | £648.50 | £648.50 | £594.00 | £617.00 | 189 485 |
| Sep 12, 2023 | £620.50 | £629.00 | £609.33 | £610.00 | 187 962 |
| Sep 11, 2023 | £620.00 | £657.00 | £617.00 | £621.00 | 190 494 |
| Sep 08, 2023 | £624.74 | £627.18 | £613.38 | £618.50 | 140 566 |
| Sep 07, 2023 | £627.00 | £627.00 | £627.00 | £627.00 | 0 |
| Sep 06, 2023 | £637.00 | £641.50 | £623.00 | £627.00 | 160 477 |
| Sep 05, 2023 | £637.00 | £651.00 | £635.50 | £640.00 | 158 807 |
| Sep 04, 2023 | £655.00 | £665.50 | £639.00 | £646.00 | 170 517 |
| Sep 01, 2023 | £667.00 | £667.00 | £651.20 | £653.00 | 128 763 |
