Liontrust Asset Management PLC (LON:LIO)
London
· Delayed Price · Currency is GBP · Price in GBX 268.50
+2.50 (0.94%)
Apr 28, 2026, 4:47 PM GMT
LON:LIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 275.00 | 275.00 | 259.50 | 268.50 | 268.50 | 0.94% | 164,253 |
| Apr 27, 2026 | 275.00 | 275.00 | 263.50 | 266.00 | 266.00 | 0.95% | 127,274 |
| Apr 24, 2026 | 265.00 | 268.50 | 260.00 | 263.50 | 263.50 | -0.57% | 216,935 |
| Apr 23, 2026 | 276.00 | 279.50 | 264.40 | 265.00 | 265.00 | -4.50% | 373,177 |
| Apr 22, 2026 | 275.00 | 281.00 | 268.50 | 277.50 | 277.50 | 2.97% | 365,341 |
| Apr 21, 2026 | 275.00 | 275.00 | 263.10 | 269.50 | 269.50 | 1.32% | 147,597 |
| Apr 20, 2026 | 269.50 | 272.00 | 262.45 | 266.00 | 266.00 | -1.85% | 302,772 |
| Apr 17, 2026 | 253.50 | 274.50 | 253.50 | 271.00 | 271.00 | 4.84% | 422,054 |
| Apr 16, 2026 | 260.00 | 263.50 | 256.00 | 258.50 | 258.50 | 1.17% | 285,059 |
| Apr 15, 2026 | 260.00 | 260.00 | 244.50 | 255.50 | 255.50 | 0.79% | 174,380 |
| Apr 14, 2026 | 253.00 | 259.50 | 241.50 | 253.50 | 253.50 | 2.22% | 177,231 |
| Apr 13, 2026 | 253.00 | 253.00 | 246.00 | 248.00 | 248.00 | 0.61% | 87,376 |
| Apr 10, 2026 | 255.00 | 255.00 | 242.00 | 246.50 | 246.50 | 0.20% | 132,453 |
| Apr 9, 2026 | 263.50 | 263.50 | 245.50 | 246.00 | 246.00 | -2.57% | 207,591 |
| Apr 8, 2026 | 250.00 | 264.00 | 250.00 | 252.50 | 252.50 | 0.80% | 215,588 |
| Apr 7, 2026 | 251.00 | 261.50 | 244.00 | 250.50 | 250.50 | -0.20% | 304,131 |
| Apr 2, 2026 | 252.00 | 254.50 | 241.00 | 251.00 | 251.00 | -0.20% | 190,555 |
| Apr 1, 2026 | 235.00 | 251.50 | 235.00 | 251.50 | 251.50 | 4.14% | 138,189 |
| Mar 31, 2026 | 244.00 | 247.50 | 232.50 | 241.50 | 241.50 | 3.21% | 125,672 |
| Mar 30, 2026 | 236.00 | 239.50 | 232.00 | 234.00 | 234.00 | -1.68% | 270,873 |
| Mar 27, 2026 | 256.00 | 256.00 | 238.00 | 238.00 | 238.00 | -2.06% | 134,277 |
| Mar 26, 2026 | 248.00 | 248.50 | 242.00 | 243.00 | 243.00 | -1.62% | 194,284 |
| Mar 25, 2026 | 246.00 | 253.50 | 243.00 | 247.00 | 247.00 | 0.82% | 264,934 |
| Mar 24, 2026 | 235.50 | 248.00 | 235.50 | 245.00 | 245.00 | - | 197,711 |
| Mar 23, 2026 | 237.00 | 249.00 | 231.50 | 245.00 | 245.00 | 2.08% | 345,647 |
| Mar 20, 2026 | 250.50 | 255.61 | 240.00 | 240.00 | 240.00 | -2.83% | 476,844 |
| Mar 19, 2026 | 248.00 | 254.00 | 247.00 | 247.00 | 247.00 | -3.52% | 162,384 |
| Mar 18, 2026 | 258.00 | 264.50 | 251.00 | 256.00 | 256.00 | -1.16% | 115,052 |
| Mar 17, 2026 | 258.50 | 264.50 | 256.50 | 259.00 | 259.00 | -0.58% | 192,174 |
| Mar 16, 2026 | 248.00 | 262.00 | 248.00 | 260.50 | 260.50 | 6.33% | 214,188 |
| Mar 13, 2026 | 246.00 | 250.50 | 243.00 | 245.00 | 245.00 | -1.21% | 127,886 |
| Mar 12, 2026 | 243.00 | 258.50 | 243.00 | 248.00 | 248.00 | -0.60% | 155,216 |
| Mar 11, 2026 | 256.50 | 258.50 | 248.50 | 249.50 | 249.50 | -2.73% | 137,811 |
| Mar 10, 2026 | 259.50 | 260.50 | 251.22 | 256.50 | 256.50 | 3.22% | 191,287 |
| Mar 9, 2026 | 260.00 | 260.00 | 241.50 | 248.50 | 248.50 | -0.60% | 286,867 |
| 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% | 103,193 |
| 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 | 253.00 | 259.00 | 259.00 | 1.57% | 286,170 |
| Feb 24, 2026 | 250.00 | 256.50 | 246.00 | 255.00 | 255.00 | 2.00% | 414,872 |
| 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 | 244.00 | 250.50 | 250.50 | 1.01% | 161,855 |
| Feb 17, 2026 | 262.50 | 262.50 | 245.00 | 248.00 | 248.00 | -0.60% | 233,332 |
| Feb 16, 2026 | 258.50 | 262.00 | 247.00 | 249.50 | 249.50 | -3.48% | 221,060 |
| Feb 13, 2026 | 247.50 | 262.00 | 238.50 | 258.50 | 258.50 | 7.93% | 861,110 |
| 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% | 127,287 |
| 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 | 231.00 | 232.00 | 232.00 | -2.32% | 239,464 |
| 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% | 287,956 |
| Feb 2, 2026 | 240.00 | 241.00 | 228.61 | 238.00 | 238.00 | 0.85% | 458,641 |
| 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 | 247.50 | 250.00 | 250.00 | -2.72% | 273,373 |
| Jan 22, 2026 | 268.50 | 268.50 | 251.00 | 257.00 | 257.00 | 0.78% | 532,554 |
| Jan 21, 2026 | 268.00 | 268.00 | 252.00 | 255.00 | 255.00 | -0.39% | 171,458 |
| Jan 20, 2026 | 258.00 | 263.50 | 250.00 | 256.00 | 256.00 | -1.35% | 334,496 |
| Jan 19, 2026 | 266.00 | 266.50 | 257.50 | 259.50 | 259.50 | -3.17% | 347,945 |
| Jan 16, 2026 | 270.00 | 270.00 | 261.00 | 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% | 770,263 |
| Jan 13, 2026 | 246.50 | 250.00 | 240.50 | 246.50 | 246.50 | 0.61% | 308,989 |
| Jan 12, 2026 | 243.00 | 249.00 | 242.00 | 245.00 | 245.00 | 0.82% | 202,445 |
| 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% | 1,109,658 |
| 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% | 1,465,470 |
| 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 | 261.00 | 268.00 | 268.00 | 1.71% | 170,911 |
| 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 | 259.00 | 262.00 | 252.50 | 260.00 | 260.00 | 0.97% | 393,667 |
| Dec 16, 2025 | 255.50 | 259.00 | 251.28 | 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 |