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 |
| Feb 10, 2016 | £254.00 | £254.00 | £254.00 | £254.00 | 10 029 |
| Feb 09, 2016 | £255.00 | £255.00 | £248.00 | £248.00 | 6 939 |
| Feb 08, 2016 | £256.00 | £256.00 | £256.00 | £256.00 | 12 321 |
| Feb 05, 2016 | £261.00 | £261.00 | £258.00 | £258.00 | 2 347 |
| Feb 04, 2016 | £280.00 | £280.00 | £270.50 | £270.50 | 1 672 |
| Feb 03, 2016 | £260.00 | £260.00 | £260.00 | £260.00 | 8 246 |
| Feb 02, 2016 | £283.00 | £283.00 | £265.00 | £265.00 | 14 041 |
| Feb 01, 2016 | £275.00 | £279.00 | £270.00 | £279.00 | 9 592 |
| Jan 29, 2016 | £279.75 | £279.75 | £267.00 | £267.00 | 1 753 |
| Jan 28, 2016 | £279.75 | £279.75 | £274.00 | £274.00 | 152 |
| Jan 27, 2016 | £272.00 | £272.00 | £265.00 | £265.00 | 7 302 |
| Jan 26, 2016 | £275.00 | £275.00 | £265.00 | £265.00 | 2 603 |
| Jan 25, 2016 | £265.00 | £265.00 | £265.00 | £265.00 | 3 473 |
| Jan 22, 2016 | £270.00 | £270.00 | £270.00 | £270.00 | 2 830 |
| Jan 21, 2016 | £255.00 | £255.00 | £248.00 | £252.00 | 87 603 |
| Jan 20, 2016 | £267.50 | £267.50 | £267.50 | £267.50 | 20 000 |
| Jan 19, 2016 | £272.00 | £272.00 | £265.00 | £265.00 | 10 748 |
| Jan 18, 2016 | £270.00 | £270.00 | £270.00 | £270.00 | 4 402 |
| Jan 15, 2016 | £275.00 | £275.00 | £265.00 | £267.00 | 72 457 |
| Jan 14, 2016 | £275.00 | £280.00 | £270.00 | £272.00 | 69 157 |
| Jan 13, 2016 | £275.00 | £280.00 | £273.00 | £280.00 | 664 903 |
| Jan 12, 2016 | £272.00 | £272.00 | £270.00 | £270.00 | 2 905 |
| Jan 11, 2016 | £272.00 | £272.00 | £272.00 | £272.00 | 6 619 |
| Jan 08, 2016 | £272.50 | £272.50 | £270.00 | £270.00 | 14 219 |
| Jan 07, 2016 | £277.00 | £277.00 | £270.00 | £270.25 | 9 324 |
