UK Markets close in 4 hrs 35 mins

Liontrust Asset Management Plc (LIO.L)

London Stock Exchange - London Stock Exchange Delayed price. Currency in GBp
Add to watchlist
495.00-5.00 (-1.00%)
As of 8:59AM BST. Market open.
People also watch
RAT.LBRW.LJUP.LPAG.LICP.L
DateOpenHighLowClose*Adj. close**Volume
22 Aug 2017495.00495.00495.00495.00495.001,252
21 Aug 2017480.00510.00480.00500.00500.00233,426
18 Aug 2017478.00497.00475.00475.00475.0019,079
17 Aug 2017491.00496.83480.25480.25480.2512,317
16 Aug 2017488.00490.00481.50490.00490.0020,821
15 Aug 2017488.00488.00481.37488.00488.0034,100
14 Aug 2017485.50487.00477.00481.63481.6386,281
11 Aug 2017480.00485.50472.50485.50485.5095,765
10 Aug 2017470.00479.00470.00477.50477.5034,747
09 Aug 2017478.00479.28472.32478.00478.00101,298
08 Aug 2017472.00482.00470.84476.63476.6373,983
07 Aug 2017465.00470.35460.00467.00467.00152,025
04 Aug 2017466.00467.38460.00458.00458.0038,326
03 Aug 2017450.00455.00450.00457.38457.385,757
02 Aug 2017455.25455.25453.25459.38459.387,491
01 Aug 2017464.00464.00457.25459.50459.504,530
31 Jul 2017460.00465.00457.00460.00460.0058,182
28 Jul 2017460.00469.50460.00460.00460.0010,297
27 Jul 2017470.00470.00460.00460.00460.0012,425
26 Jul 2017460.25463.00460.25463.00463.0015,989
25 Jul 2017460.00467.00460.00463.13463.1354,274
24 Jul 2017445.00473.09440.00473.00473.0027,799
21 Jul 2017440.25459.00440.25450.00450.0021,486
20 Jul 2017451.00455.00445.00445.00445.007,490
19 Jul 2017451.00451.00441.74443.13443.1340,181
18 Jul 2017455.00455.00455.00455.00455.008,260
17 Jul 2017459.00460.19441.00447.00447.0018,763
14 Jul 2017448.75453.50442.00452.00452.006,935
13 Jul 2017455.00455.00446.00442.38442.3825,522
12 Jul 2017444.60450.00444.60445.00445.001,366
11 Jul 2017447.00447.00438.00441.00441.003,361
10 Jul 2017446.75446.75445.00443.50443.5010,030
07 Jul 2017447.50447.50437.00444.88444.885,611
06 Jul 2017445.00445.00445.00445.00445.00649,150
05 Jul 2017440.00445.00435.00444.38444.3821,715
04 Jul 2017440.00440.00440.00441.00441.0012,879
03 Jul 2017440.00449.00439.10449.00449.0063,745
30 Jun 2017449.00449.00441.21449.00449.0015,270
29 Jun 2017444.81449.75433.13440.00440.0041,881
28 Jun 2017430.00432.00432.00430.00430.0052,110
27 Jun 2017435.20445.00433.89440.61440.61110,357
26 Jun 2017445.00449.75435.20445.00445.0032,035
23 Jun 2017455.00455.00449.87445.38445.38236,703
22 Jun 2017440.00460.00440.00460.00460.001,008
22 Jun 201711 Dividend
21 Jun 2017452.25460.00448.00460.00449.00601
20 Jun 2017460.00460.00445.75449.50438.751,282
19 Jun 2017460.00465.00458.25460.00449.0052,763
16 Jun 2017452.50459.91450.38450.50439.73113,109
15 Jun 2017462.00465.00447.00459.75448.761,509,493
14 Jun 2017460.00460.00455.80459.75448.7616,859
13 Jun 2017462.00462.00447.00460.00449.007,172
12 Jun 2017460.00460.00448.61451.75440.953,677
09 Jun 2017462.00462.00447.00456.00445.106,730
08 Jun 2017460.00462.00445.00459.75448.7615,959
07 Jun 2017450.00450.00444.00452.00441.1919,161
06 Jun 2017445.25449.00444.40446.13435.4649,002
05 Jun 2017455.00460.00446.12447.50436.806,692
02 Jun 2017455.00455.00443.60445.50434.8514,819
01 Jun 2017455.00455.00448.25450.50439.7318,623
31 May 2017454.00460.00430.00455.00444.122,191,187
30 May 2017462.50470.00460.40460.00449.009,342
26 May 2017465.00470.00456.00462.50451.445,824
25 May 2017465.00465.00454.00457.13446.197,009
24 May 2017450.00463.31450.00460.25449.2424,098
23 May 2017445.25460.00443.25451.63440.8311,705
22 May 2017456.43457.27449.00452.38441.5620,172
19 May 2017460.00460.00445.50454.00443.1415,976
18 May 2017450.00465.00446.01450.00439.2429,248
17 May 2017470.00470.00454.00461.63450.5911,439
16 May 2017465.00465.81455.00455.00444.1257,677
15 May 2017458.61463.00454.13457.63446.6819,483
12 May 2017460.00463.00450.00457.13446.1910,452
11 May 2017455.00456.00445.00447.63436.9229,976
10 May 2017440.00453.75440.00453.75442.901,140,396
09 May 2017440.00440.00433.47437.63427.1625,327
08 May 2017435.00440.83430.25437.00426.5574,719
05 May 2017425.00436.40425.00433.25422.8913,819
04 May 2017433.00433.00425.25425.25415.0812,706
03 May 2017435.00435.00425.00429.00418.74278,723
02 May 2017440.00440.00436.30440.00429.4819,581
28 Apr 2017431.45440.00431.15431.00420.6922,886
27 Apr 2017437.00441.79431.20435.00424.6047,033
26 Apr 2017433.00438.86430.25435.00424.6017,693
25 Apr 2017437.89437.89433.00435.00424.6014,126
24 Apr 2017430.00438.12428.85433.50423.137,399
21 Apr 2017428.00432.44425.00425.00414.8410,463
20 Apr 2017435.00437.00428.00431.13420.8233,500
19 Apr 2017430.00432.44427.40430.13419.8452,687
18 Apr 2017436.13436.13429.80428.63418.3812,826
13 Apr 2017440.00442.00428.00436.13425.7032,800
12 Apr 2017435.00440.00432.79435.25424.849,835
11 Apr 2017430.00441.48419.27440.13429.60117,817
10 Apr 2017435.00435.00419.09422.63412.5212,312
07 Apr 2017430.00433.00420.00429.25418.99231,593
06 Apr 2017415.00430.00410.00424.50414.3574,727
05 Apr 2017398.00422.00397.48422.00411.9169,561
04 Apr 2017395.00395.00387.63390.00380.6729,774
03 Apr 2017386.00395.00384.02395.00385.559,510
31 Mar 2017387.00390.00380.00390.00380.6711,176
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more