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 |
| Aug 31, 2023 | £679.00 | £679.00 | £653.00 | £659.00 | 261 032 |
| Aug 30, 2023 | £658.00 | £658.00 | £658.00 | £658.00 | 0 |
| Aug 29, 2023 | £690.00 | £690.00 | £663.45 | £666.50 | 314 577 |
| Aug 25, 2023 | £652.50 | £679.50 | £652.50 | £658.00 | 200 095 |
| Aug 24, 2023 | £627.50 | £697.50 | £625.00 | £665.50 | 571 464 |
| Aug 23, 2023 | £596.00 | £615.00 | £585.50 | £603.00 | 596 575 |
| Aug 22, 2023 | £592.00 | £620.00 | £591.00 | £598.00 | 104 109 |
| Aug 21, 2023 | £585.50 | £614.00 | £585.50 | £587.50 | 124 132 |
| Aug 18, 2023 | £597.00 | £635.50 | £585.70 | £595.50 | 175 487 |
| Aug 17, 2023 | £610.00 | £611.99 | £597.50 | £603.00 | 122 853 |
| Aug 16, 2023 | £618.50 | £644.33 | £610.50 | £610.50 | 157 564 |
| Aug 15, 2023 | £621.50 | £642.30 | £618.50 | £622.00 | 200 250 |
| Aug 14, 2023 | £645.50 | £656.50 | £621.50 | £632.00 | 221 172 |
| Aug 11, 2023 | £643.50 | £652.00 | £633.50 | £648.00 | 402 487 |
| Aug 10, 2023 | £625.00 | £661.00 | £617.50 | £652.00 | 1 001 149 |
| Aug 09, 2023 | £620.00 | £624.00 | £616.50 | £620.00 | 673 787 |
| Aug 08, 2023 | £627.50 | £635.00 | £613.50 | £614.00 | 542 834 |
| Aug 07, 2023 | £642.50 | £643.50 | £626.50 | £628.00 | 311 210 |
| Aug 04, 2023 | £618.00 | £640.83 | £618.00 | £637.00 | 374 181 |
| Aug 03, 2023 | £626.00 | £644.50 | £625.50 | £627.00 | 177 249 |
| Aug 02, 2023 | £625.00 | £642.50 | £619.90 | £636.50 | 159 871 |
| Aug 01, 2023 | £645.50 | £649.50 | £628.46 | £638.00 | 222 323 |
| Jul 31, 2023 | £662.00 | £680.78 | £637.50 | £646.00 | 831 798 |
| Jul 28, 2023 | £670.00 | £680.10 | £650.00 | £654.00 | 77 306 |
| Jul 27, 2023 | £669.50 | £682.75 | £662.50 | £673.00 | 145 253 |
