Liontrust Asset Management PLC (LON:LIO)
London
· Delayed Price · Currency is GBP · Price in GBX 250.00
-5.00 (-1.96%)
At close: Mar 6, 2026
LON:LIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 267.00 | 267.00 | 247.45 | 250.00 | 250.00 | -1.96% | 158,980 |
| Mar 5, 2026 | 262.00 | 262.00 | 249.00 | 255.00 | 255.00 | 0.79% | 102,840 |
| Mar 4, 2026 | 253.50 | 264.50 | 245.00 | 253.00 | 253.00 | -0.39% | 265,888 |
| Mar 3, 2026 | 280.00 | 280.00 | 253.50 | 254.00 | 254.00 | -5.75% | 412,687 |
| Mar 2, 2026 | 263.50 | 272.50 | 262.50 | 269.50 | 269.50 | -0.92% | 319,078 |
| Feb 27, 2026 | 271.00 | 278.50 | 264.00 | 272.00 | 272.00 | 0.37% | 452,119 |
| Feb 26, 2026 | 261.00 | 275.50 | 259.00 | 271.00 | 271.00 | 4.63% | 564,562 |
| Feb 25, 2026 | 254.00 | 260.00 | 254.00 | 259.00 | 259.00 | 1.57% | 286,167 |
| Feb 24, 2026 | 250.00 | 256.50 | 249.00 | 255.00 | 255.00 | 2.00% | 314,873 |
| Feb 23, 2026 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | -0.99% | 200,893 |
| Feb 20, 2026 | 241.00 | 257.00 | 241.00 | 252.50 | 252.50 | 3.06% | 194,627 |
| Feb 19, 2026 | 246.00 | 255.00 | 245.00 | 245.00 | 245.00 | -2.20% | 205,399 |
| Feb 18, 2026 | 259.50 | 259.50 | 244.50 | 250.50 | 250.50 | 1.01% | 161,852 |
| Feb 17, 2026 | 262.50 | 262.50 | 245.00 | 248.00 | 248.00 | -0.60% | 233,331 |
| Feb 16, 2026 | 258.50 | 262.00 | 247.00 | 249.50 | 249.50 | -3.48% | 221,060 |
| Feb 13, 2026 | 247.50 | 261.50 | 243.50 | 258.50 | 258.50 | 7.93% | 858,064 |
| Feb 12, 2026 | 244.50 | 247.50 | 232.00 | 239.50 | 239.50 | 3.46% | 593,326 |
| Feb 11, 2026 | 246.00 | 246.00 | 231.50 | 231.50 | 231.50 | -2.73% | 127,282 |
| Feb 10, 2026 | 246.00 | 246.50 | 233.00 | 238.00 | 238.00 | 0.85% | 270,260 |
| Feb 9, 2026 | 233.50 | 240.00 | 231.50 | 236.00 | 236.00 | 1.07% | 315,447 |
| Feb 6, 2026 | 231.00 | 239.00 | 228.00 | 233.50 | 233.50 | 0.65% | 169,170 |
| Feb 5, 2026 | 247.50 | 247.50 | 231.50 | 232.00 | 232.00 | -2.32% | 239,462 |
| Feb 4, 2026 | 243.50 | 243.50 | 231.50 | 237.50 | 237.50 | 1.71% | 169,692 |
| Feb 3, 2026 | 245.00 | 245.00 | 233.00 | 233.50 | 233.50 | -1.89% | 287,948 |
| Feb 2, 2026 | 241.00 | 240.00 | 229.00 | 238.00 | 238.00 | 0.85% | 458,639 |
| Jan 30, 2026 | 233.00 | 238.75 | 230.16 | 236.00 | 236.00 | 0.43% | 364,791 |
| Jan 29, 2026 | 242.00 | 242.00 | 233.50 | 235.00 | 235.00 | -1.05% | 224,372 |
| Jan 28, 2026 | 241.00 | 245.50 | 237.50 | 237.50 | 237.50 | -2.26% | 336,803 |
| Jan 27, 2026 | 245.50 | 256.00 | 242.50 | 243.00 | 243.00 | -1.02% | 193,578 |
| Jan 26, 2026 | 261.00 | 261.00 | 244.00 | 245.50 | 245.50 | -1.80% | 256,296 |
| Jan 23, 2026 | 258.50 | 258.50 | 248.00 | 250.00 | 250.00 | -2.72% | 273,374 |
| Jan 22, 2026 | 268.50 | 268.50 | 251.00 | 257.00 | 257.00 | 0.78% | 532,554 |
| Jan 21, 2026 | 268.00 | 268.00 | 252.50 | 255.00 | 255.00 | -0.39% | 171,457 |
| Jan 20, 2026 | 258.00 | 263.50 | 250.00 | 256.00 | 256.00 | -1.35% | 334,413 |
| Jan 19, 2026 | 266.00 | 266.50 | 257.50 | 259.50 | 259.50 | -3.17% | 347,945 |
| Jan 16, 2026 | 270.00 | 270.00 | 263.00 | 268.00 | 268.00 | 1.71% | 350,126 |
| Jan 15, 2026 | 253.00 | 263.50 | 250.50 | 263.50 | 263.50 | 4.15% | 389,904 |
| Jan 14, 2026 | 252.00 | 257.50 | 242.50 | 253.00 | 253.00 | 2.64% | 770,264 |
| Jan 13, 2026 | 246.50 | 249.50 | 245.00 | 246.50 | 246.50 | 0.61% | 308,989 |
| Jan 12, 2026 | 243.00 | 249.00 | 242.00 | 245.00 | 245.00 | 0.82% | 202,416 |
| Jan 9, 2026 | 240.00 | 244.50 | 239.00 | 243.00 | 243.00 | 2.53% | 344,423 |
| Jan 8, 2026 | 230.50 | 239.50 | 223.00 | 237.00 | 237.00 | 2.38% | 568,839 |
| Jan 7, 2026 | 254.00 | 254.00 | 231.50 | 231.50 | 231.50 | -6.09% | 1,089,654 |
| Jan 6, 2026 | 258.00 | 266.00 | 245.50 | 246.50 | 246.50 | -7.68% | 1,528,286 |
| Jan 5, 2026 | 274.00 | 274.00 | 258.50 | 267.00 | 267.00 | 0.95% | 274,766 |
| Jan 2, 2026 | 266.50 | 266.50 | 260.50 | 264.50 | 264.50 | -0.38% | 1,465,464 |
| Dec 31, 2025 | 272.50 | 272.50 | 261.00 | 265.50 | 265.50 | 0.19% | 47,895 |
| Dec 30, 2025 | 268.50 | 270.00 | 264.00 | 265.00 | 265.00 | -1.30% | 138,135 |
| Dec 29, 2025 | 266.00 | 270.00 | 260.50 | 268.50 | 268.50 | 0.37% | 117,909 |
| Dec 24, 2025 | 267.00 | 271.50 | 265.00 | 267.50 | 267.50 | 0.19% | 46,253 |
| Dec 23, 2025 | 267.00 | 270.50 | 265.50 | 267.00 | 267.00 | -0.37% | 105,010 |
| Dec 22, 2025 | 272.50 | 272.50 | 262.50 | 268.00 | 268.00 | 1.71% | 170,907 |
| Dec 19, 2025 | 267.50 | 270.00 | 262.00 | 263.50 | 263.50 | -1.13% | 226,491 |
| Dec 18, 2025 | 265.00 | 268.00 | 256.00 | 266.50 | 266.50 | 2.50% | 265,262 |
| Dec 17, 2025 | 257.03 | 262.00 | 256.00 | 260.00 | 260.00 | 0.97% | 393,665 |
| Dec 16, 2025 | 251.28 | 259.00 | 255.00 | 257.50 | 257.50 | 0.78% | 350,319 |
| Dec 15, 2025 | 255.50 | 260.00 | 251.00 | 255.50 | 255.50 | 0.79% | 173,337 |
| Dec 12, 2025 | 250.00 | 255.50 | 250.00 | 253.50 | 253.50 | 1.20% | 81,990 |
| Dec 11, 2025 | 247.50 | 256.00 | 247.00 | 250.50 | 250.50 | 1.01% | 230,681 |
| Dec 10, 2025 | 248.50 | 251.50 | 246.00 | 248.00 | 248.00 | -0.80% | 202,022 |
| Dec 9, 2025 | 258.50 | 258.50 | 248.00 | 250.00 | 250.00 | 0.81% | 232,968 |
| Dec 8, 2025 | 267.00 | 267.00 | 248.00 | 248.00 | 248.00 | -3.13% | 354,075 |
| Dec 5, 2025 | 256.00 | 258.50 | 253.00 | 256.00 | 256.00 | 0.39% | 168,330 |
| Dec 4, 2025 | 251.50 | 258.00 | 251.50 | 255.00 | 255.00 | - | 370,303 |
| Dec 3, 2025 | 253.00 | 261.50 | 253.00 | 255.00 | 255.00 | -2.11% | 283,248 |
| Dec 2, 2025 | 256.00 | 265.00 | 251.00 | 260.50 | 260.50 | 1.56% | 470,484 |
| Dec 1, 2025 | 263.50 | 271.50 | 253.50 | 256.50 | 256.50 | -2.47% | 481,602 |
| Nov 28, 2025 | 272.50 | 272.50 | 257.00 | 263.00 | 263.00 | 0.96% | 267,028 |
| Nov 27, 2025 | 257.00 | 270.00 | 252.50 | 260.50 | 260.50 | -0.38% | 1,100,820 |
| Nov 26, 2025 | 267.25 | 268.00 | 256.00 | 261.50 | 254.50 | -0.57% | 1,258,412 |
| Nov 25, 2025 | 272.00 | 272.00 | 259.00 | 263.00 | 255.96 | -2.41% | 341,888 |
| Nov 24, 2025 | 283.00 | 283.00 | 267.50 | 269.50 | 262.29 | -3.23% | 331,885 |
| Nov 21, 2025 | 283.50 | 283.50 | 274.00 | 278.50 | 271.04 | -3.13% | 1,077,597 |
| Nov 20, 2025 | 297.00 | 315.00 | 285.00 | 287.50 | 279.80 | 1.59% | 1,073,288 |
| Nov 19, 2025 | 282.00 | 287.50 | 279.00 | 283.00 | 275.42 | 0.35% | 320,293 |
| Nov 18, 2025 | 285.00 | 286.36 | 278.00 | 282.00 | 274.45 | -1.40% | 312,638 |
| Nov 17, 2025 | 300.00 | 300.00 | 285.63 | 286.00 | 278.34 | -3.38% | 381,190 |
| Nov 14, 2025 | 297.50 | 298.50 | 286.50 | 296.00 | 288.08 | 0.34% | 233,464 |
| Nov 13, 2025 | 302.00 | 310.00 | 295.00 | 295.00 | 287.10 | -0.51% | 237,259 |
| Nov 12, 2025 | 305.50 | 305.50 | 295.93 | 296.50 | 288.56 | - | 188,689 |
| Nov 11, 2025 | 310.00 | 310.00 | 295.00 | 296.50 | 288.56 | -1.17% | 190,072 |
| Nov 10, 2025 | 305.00 | 310.00 | 299.50 | 300.00 | 291.97 | -0.66% | 182,549 |
| Nov 7, 2025 | 315.00 | 315.00 | 295.00 | 302.00 | 293.92 | -0.66% | 177,824 |
| Nov 6, 2025 | 301.00 | 306.50 | 298.50 | 304.00 | 295.86 | 1.67% | 209,703 |
| Nov 5, 2025 | 300.50 | 306.50 | 294.50 | 299.00 | 291.00 | 0.17% | 239,849 |
| Nov 4, 2025 | 314.50 | 314.50 | 295.00 | 298.50 | 290.51 | -1.81% | 247,784 |
| Nov 3, 2025 | 308.00 | 313.47 | 304.00 | 304.00 | 295.86 | -2.09% | 191,643 |
| Oct 31, 2025 | 318.00 | 318.00 | 305.50 | 310.50 | 302.19 | -1.27% | 173,774 |
| Oct 30, 2025 | 318.00 | 318.00 | 306.34 | 314.50 | 306.08 | 0.96% | 534,856 |
| Oct 29, 2025 | 312.00 | 316.00 | 310.00 | 311.50 | 303.16 | 0.16% | 146,775 |
| Oct 28, 2025 | 314.50 | 318.00 | 309.50 | 311.00 | 302.68 | -0.96% | 128,619 |
| Oct 27, 2025 | 311.00 | 320.00 | 305.00 | 314.00 | 305.59 | 1.13% | 235,526 |
| Oct 24, 2025 | 313.00 | 316.50 | 304.50 | 310.50 | 302.19 | -0.32% | 239,583 |
| Oct 23, 2025 | 320.00 | 320.00 | 306.50 | 311.50 | 303.16 | -0.48% | 148,417 |
| Oct 22, 2025 | 306.50 | 316.50 | 306.00 | 313.00 | 304.62 | 1.46% | 195,982 |
| Oct 21, 2025 | 320.00 | 320.00 | 303.00 | 308.50 | 300.24 | -0.32% | 179,941 |
| Oct 20, 2025 | 306.50 | 312.50 | 300.50 | 309.50 | 301.22 | 0.81% | 154,372 |
| Oct 17, 2025 | 310.50 | 314.50 | 301.00 | 307.00 | 298.78 | -3.15% | 386,992 |
| Oct 16, 2025 | 318.00 | 319.50 | 312.50 | 317.00 | 308.51 | 0.32% | 155,659 |
| Oct 15, 2025 | 325.00 | 328.00 | 315.00 | 316.00 | 307.54 | -0.47% | 370,809 |