Liontrust Asset Management(GB:LIO)
GBXÂ 288.50-6.50 (-2.20%)
GB:LIO
Liontrust Asset Management historical prices
GBXÂ 288.50
At close:-6.50 (-2.20%)
Want to see GB:LIO full AI Analyst Report?
Liontrust Asset Management (LIO) Historical Prices
169 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 298.00 | 299.56 | 286.50 | 288.50 | 288.50 | -2.20% | 245,295 | 1.49 |
| Nov 11, 2026 | 285.00 | 296.50 | 285.00 | 295.00 | 295.00 | +1.72% | 71,259 | 0.43 |
| Nov 10, 2026 | 293.50 | 295.00 | 281.00 | 290.00 | 290.00 | +2.29% | 66,795 | 0.40 |
| Nov 09, 2026 | 285.00 | 288.50 | 281.50 | 288.50 | 288.50 | +1.76% | 114,092 | 0.67 |
| Nov 06, 2026 | 277.00 | 288.50 | 277.00 | 283.50 | 283.50 | -0.53% | 57,296 | 0.33 |
| Nov 05, 2026 | 300.00 | 307.50 | 284.00 | 285.00 | 285.00 | -3.23% | 162,595 | 0.94 |
| Nov 04, 2026 | 294.50 | 298.50 | 289.00 | 294.50 | 294.50 | +0.86% | 53,138 | 0.30 |
| Nov 03, 2026 | 284.50 | 299.00 | 275.50 | 292.00 | 292.00 | +2.46% | 316,472 | 1.83 |
| Nov 02, 2026 | 275.00 | 286.00 | 272.50 | 285.00 | 285.00 | +3.26% | 204,722 | 1.19 |
| Oct 30, 2026 | 280.50 | 290.00 | 275.00 | 276.00 | 276.00 | -1.43% | 137,149 | 0.80 |
| Oct 29, 2026 | 281.50 | 284.50 | 276.00 | 280.00 | 280.00 | -0.53% | 37,975 | 0.22 |
| Oct 28, 2026 | 280.00 | 290.00 | 275.50 | 281.50 | 281.50 | -1.40% | 154,319 | 0.89 |
| Oct 27, 2026 | 282.50 | 287.00 | 275.00 | 285.50 | 285.50 | +1.78% | 81,040 | 0.46 |
| Oct 26, 2026 | 278.00 | 288.00 | 268.50 | 280.50 | 280.50 | +1.45% | 147,036 | 0.83 |
| Oct 23, 2026 | 288.50 | 288.50 | 271.00 | 276.50 | 276.50 | -1.25% | 149,423 | 0.83 |
| Oct 22, 2026 | 281.50 | 288.00 | 275.00 | 280.00 | 280.00 | -1.75% | 195,957 | 1.09 |
| Oct 21, 2026 | 294.50 | 299.50 | 275.50 | 285.00 | 285.00 | -3.39% | 428,666 | 2.45 |
| Oct 20, 2026 | 290.00 | 302.40 | 290.00 | 295.00 | 295.00 | -2.48% | 79,725 | 0.44 |
| Oct 19, 2026 | 295.00 | 309.50 | 294.00 | 302.50 | 302.50 | -0.17% | 118,963 | 0.65 |
| Oct 16, 2026 | 310.00 | 310.00 | 299.50 | 303.00 | 303.00 | -0.66% | 58,046 | 0.31 |
| Oct 15, 2026 | 305.00 | 307.50 | 291.50 | 305.00 | 305.00 | +2.18% | 686,503 | 3.89 |
| Oct 14, 2026 | 291.50 | 304.50 | 291.50 | 298.50 | 298.50 | +0.17% | 254,825 | 1.46 |
| Oct 13, 2026 | 305.00 | 305.00 | 291.50 | 298.00 | 298.00 | -0.17% | 86,042 | 0.49 |
| Oct 12, 2026 | 297.50 | 305.00 | 295.50 | 298.50 | 298.50 | -1.00% | 121,994 | 0.68 |
| Oct 09, 2026 | 300.00 | 304.50 | 296.53 | 301.50 | 301.50 | +1.69% | 136,458 | 0.76 |
| Oct 08, 2026 | 293.00 | 305.00 | 290.50 | 296.50 | 296.50 | -0.17% | 81,267 | 0.45 |
| Oct 07, 2026 | 300.00 | 307.50 | 288.50 | 297.00 | 297.00 | -0.34% | 144,127 | 0.80 |
| Oct 06, 2026 | 290.00 | 302.00 | 290.00 | 298.00 | 298.00 | +1.02% | 82,316 | 0.44 |
| Oct 05, 2026 | 287.50 | 301.50 | 287.50 | 295.00 | 295.00 | +0.34% | 46,252 | 0.24 |
| Oct 02, 2026 | 287.50 | 299.50 | 287.50 | 294.00 | 294.00 | +0.17% | 63,728 | 0.32 |
| Oct 01, 2026 | 313.00 | 313.00 | 290.00 | 293.50 | 293.50 | -4.71% | 340,102 | 1.61 |
| Sep 30, 2026 | 273.00 | 310.00 | 265.50 | 308.00 | 308.00 | +18.23% | 1,049,533 | 5.25 |
| Sep 29, 2026 | 261.50 | 269.50 | 259.50 | 260.50 | 260.50 | -0.38% | 45,165 | 0.21 |
| Sep 28, 2026 | 264.00 | 267.00 | 252.00 | 261.50 | 261.50 | -0.19% | 136,281 | 0.61 |
| Sep 25, 2026 | 255.00 | 268.00 | 253.00 | 262.00 | 262.00 | +2.34% | 198,152 | 0.87 |
| Sep 24, 2026 | 270.00 | 270.00 | 255.50 | 256.00 | 256.00 | -2.66% | 96,103 | 0.41 |
| Sep 23, 2026 | 264.50 | 269.11 | 259.00 | 263.00 | 263.00 | -0.75% | 170,040 | 0.71 |
| Sep 22, 2026 | 277.00 | 277.00 | 265.00 | 265.00 | 265.00 | -2.93% | 108,541 | 0.44 |
| Sep 21, 2026 | 290.00 | 290.00 | 266.50 | 273.00 | 273.00 | -3.87% | 309,338 | 1.16 |
| Sep 18, 2026 | 281.00 | 289.50 | 281.00 | 284.00 | 284.00 | -0.87% | 100,086 | 0.37 |
| Sep 17, 2026 | 275.00 | 288.50 | 275.00 | 286.50 | 286.50 | +0.88% | 163,068 | 0.60 |
| Sep 16, 2026 | 285.00 | 286.50 | 276.00 | 284.00 | 284.00 | +1.79% | 97,823 | 0.36 |
| Sep 15, 2026 | 282.00 | 286.50 | 276.00 | 279.00 | 279.00 | -2.11% | 300,361 | 1.10 |
| Sep 14, 2026 | 288.50 | 298.50 | 283.50 | 285.00 | 285.00 | -1.21% | 127,082 | 0.47 |
| Sep 11, 2026 | 290.00 | 296.50 | 285.50 | 288.50 | 288.50 | -0.35% | 56,803 | 0.21 |
| Sep 10, 2026 | 300.00 | 300.00 | 287.00 | 289.50 | 289.50 | -0.17% | 143,241 | 0.52 |
| Sep 09, 2026 | 302.00 | 302.00 | 288.50 | 290.00 | 290.00 | -1.86% | 146,210 | 0.53 |
| Sep 08, 2026 | 302.00 | 302.00 | 290.80 | 295.50 | 295.50 | +0.17% | 107,666 | 0.39 |
| Sep 07, 2026 | 293.00 | 302.00 | 293.00 | 295.00 | 295.00 | -1.83% | 176,762 | 0.64 |
| Sep 04, 2026 | 305.00 | 305.00 | 295.00 | 300.50 | 300.50 | -1.31% | 80,413 | 0.28 |
