Liontrust Asset Management Plc (LIOL)

    402.50p

    16:30 21/03/25

    • -0.74% -3.00p
    • Today's Low & High
    • 399.00 / 403.00
    • Open / Previous Close
    • 401.00 / 402.50
    • 52-week range
    • -38.60% -253.00p
    • Volume
    • 3,410
    • Market Cap(million)
    • £183.02m

    SHARE PRICE & RISKGRADE HISTORY

    Date Closing Open High Low Volume RiskGrade
    21-Mar-25 402.50p 401.00p 403.00p 399.00p 3,410 n/a
    20-Mar-25 405.50p 409.50p 409.50p 401.50p 9,143 n/a
    19-Mar-25 404.00p 403.00p 405.50p 399.50p 22,397 n/a
    18-Mar-25 403.50p 408.50p 412.00p 399.50p 14,115 n/a
    17-Mar-25 404.50p 401.00p 405.50p 400.00p 7,056 n/a
    14-Mar-25 402.50p 385.00p 405.00p 385.00p 4,456 n/a
    13-Mar-25 382.00p 374.50p 390.00p 374.50p 15,390 n/a
    12-Mar-25 383.00p 379.25p 387.00p 377.50p 20,950 n/a
    11-Mar-25 377.50p 385.50p 392.50p 376.00p 28,387 n/a
    10-Mar-25 390.00p 405.50p 405.50p 388.75p 24,593 n/a
    07-Mar-25 406.00p 396.50p 407.50p 395.50p 21,846 n/a
    06-Mar-25 400.75p 403.50p 408.00p 397.50p 28,549 n/a
    05-Mar-25 403.25p 398.75p 408.00p 396.50p 24,963 n/a
    04-Mar-25 393.50p 405.00p 406.50p 390.50p 27,996 n/a
    03-Mar-25 412.00p 412.00p 417.50p 411.00p 19,107 n/a
    28-Feb-25 412.50p 408.50p 413.50p 407.50p 12,286 n/a
    27-Feb-25 416.50p 425.00p 430.00p 406.50p 20,454 n/a
    26-Feb-25 432.50p 429.00p 435.00p 428.50p 7,002 n/a
    25-Feb-25 421.50p 429.00p 429.50p 421.00p 3,718 n/a
    24-Feb-25 429.00p 432.00p 436.50p 424.50p 14,436 n/a
    21-Feb-25 433.75p 438.50p 439.00p 433.50p 12,599 n/a
    20-Feb-25 433.50p 439.00p 443.00p 430.50p 16,761 n/a
    19-Feb-25 435.50p 449.50p 449.50p 434.00p 13,702 n/a
    18-Feb-25 451.00p 451.00p 458.50p 449.00p 17,971 n/a
    17-Feb-25 452.00p 454.50p 457.00p 451.50p 3,405 n/a