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 |
| Mar 16, 2016 | £265.00 | £265.00 | £260.00 | £265.00 | 6 156 |
| Mar 15, 2016 | £275.00 | £275.00 | £268.00 | £271.50 | 8 708 |
| Mar 14, 2016 | £270.00 | £270.00 | £265.00 | £265.00 | 5 632 |
| Mar 11, 2016 | £275.00 | £275.00 | £268.25 | £268.25 | 6 693 |
| Mar 10, 2016 | £277.00 | £277.00 | £265.00 | £265.00 | 7 104 |
| Mar 09, 2016 | £270.00 | £276.00 | £270.00 | £276.00 | 23 275 |
| Mar 08, 2016 | £270.00 | £270.00 | £265.00 | £265.00 | 7 685 |
| Mar 07, 2016 | £280.00 | £280.00 | £267.50 | £267.50 | 5 530 |
| Mar 04, 2016 | £275.00 | £275.00 | £275.00 | £275.00 | 1 200 |
| Mar 03, 2016 | £276.00 | £276.00 | £265.00 | £265.00 | 8 533 |
| Mar 02, 2016 | £260.00 | £260.00 | £260.00 | £260.00 | 4 197 |
| Mar 01, 2016 | £252.00 | £252.50 | £252.00 | £252.50 | 30 548 |
| Feb 29, 2016 | £255.50 | £255.50 | £252.00 | £252.00 | 4 966 |
| Feb 26, 2016 | £255.25 | £255.25 | £255.25 | £255.25 | 2 000 |
| Feb 25, 2016 | £255.00 | £255.00 | £255.00 | £255.00 | 3 271 |
| Feb 24, 2016 | £255.00 | £255.00 | £255.00 | £255.00 | 4 118 |
| Feb 23, 2016 | £260.00 | £260.00 | £255.00 | £255.00 | 2 466 |
| Feb 22, 2016 | £250.00 | £255.00 | £250.00 | £255.00 | 12 126 |
| Feb 19, 2016 | £265.00 | £265.00 | £260.00 | £260.00 | 286 |
| Feb 18, 2016 | £258.50 | £258.50 | £258.50 | £258.50 | 16 000 |
| Feb 17, 2016 | £255.00 | £255.00 | £255.00 | £255.00 | 0 |
| Feb 16, 2016 | £260.00 | £260.00 | £260.00 | £260.00 | 112 |
| Feb 15, 2016 | £250.00 | £250.00 | £250.00 | £250.00 | 15 036 |
| Feb 12, 2016 | £245.00 | £250.00 | £245.00 | £247.50 | 7 738 |
| Feb 11, 2016 | £245.00 | £245.25 | £245.00 | £245.25 | 16 779 |
