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 |
| Jul 26, 2023 | £675.00 | £675.00 | £658.00 | £663.50 | 73 861 |
| Jul 25, 2023 | £668.50 | £677.00 | £654.00 | £665.00 | 122 804 |
| Jul 24, 2023 | £653.50 | £693.00 | £653.50 | £663.50 | 420 307 |
| Jul 21, 2023 | £699.00 | £699.00 | £659.50 | £660.50 | 123 913 |
| Jul 20, 2023 | £681.00 | £694.50 | £675.00 | £677.00 | 141 409 |
| Jul 19, 2023 | £671.00 | £691.50 | £670.97 | £687.50 | 370 305 |
| Jul 18, 2023 | £650.00 | £662.00 | £641.50 | £660.00 | 127 141 |
| Jul 17, 2023 | £635.00 | £657.43 | £625.50 | £643.00 | 188 797 |
| Jul 14, 2023 | £688.50 | £699.96 | £627.50 | £640.00 | 966 027 |
| Jul 13, 2023 | £722.00 | £739.50 | £706.00 | £709.00 | 206 229 |
| Jul 12, 2023 | £655.00 | £728.50 | £655.00 | £714.00 | 251 915 |
| Jul 11, 2023 | £688.00 | £688.00 | £654.25 | £663.00 | 222 075 |
| Jul 10, 2023 | £649.00 | £649.00 | £649.00 | £649.00 | 0 |
| Jul 07, 2023 | £649.00 | £649.00 | £649.00 | £649.00 | 0 |
| Jul 06, 2023 | £671.00 | £687.03 | £646.00 | £649.00 | 241 037 |
| Jul 05, 2023 | £689.00 | £726.50 | £674.77 | £676.50 | 247 963 |
| Jul 04, 2023 | £717.50 | £721.50 | £684.00 | £688.00 | 299 191 |
| Jul 03, 2023 | £716.00 | £716.00 | £716.00 | £716.00 | 0 |
| Jun 30, 2023 | £731.50 | £731.50 | £712.00 | £716.00 | 93 386 |
| Jun 29, 2023 | £731.00 | £735.00 | £714.00 | £718.00 | 192 966 |
| Jun 28, 2023 | £760.35 | £780.00 | £736.50 | £776.50 | 220 944 |
| Jun 27, 2023 | £744.50 | £752.87 | £735.00 | £748.00 | 369 598 |
| Jun 26, 2023 | £768.83 | £773.00 | £729.50 | £741.50 | 138 377 |
| Jun 23, 2023 | £760.00 | £760.50 | £742.00 | £746.50 | 526 049 |
| Jun 22, 2023 | £740.00 | £763.00 | £733.50 | £756.50 | 399 291 |
