Lancashire Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 683.00 | 683.00 | 668.00 | 672.00 | 479.20 | 462,782 |
| 2024-08-29 | 686.00 | 686.00 | 669.00 | 669.00 | 477.06 | 180,351 |
| 2024-08-28 | 686.00 | 697.00 | 668.00 | 676.00 | 482.05 | 158,120 |
| 2024-08-27 | 674.00 | 677.00 | 655.99 | 677.00 | 482.76 | 1,335,810 |
| 2024-08-23 | 684.00 | 684.00 | 661.00 | 669.00 | 477.06 | 649,550 |
| 2024-08-22 | 677.00 | 686.02 | 661.00 | 669.00 | 477.06 | 1,279,689 |
| 2024-08-21 | 659.00 | 665.00 | 648.00 | 661.00 | 471.35 | 909,941 |
| 2024-08-20 | 662.00 | 662.00 | 645.00 | 653.00 | 465.65 | 455,961 |
| 2024-08-19 | 649.00 | 655.00 | 644.00 | 647.00 | 461.37 | 211,984 |
| 2024-08-16 | 658.00 | 666.60 | 650.00 | 650.00 | 463.51 | 1,152,428 |
| 2024-08-15 | 681.00 | 681.00 | 649.76 | 655.00 | 467.08 | 211,263 |
| 2024-08-14 | 658.00 | 669.00 | 656.00 | 665.00 | 470.06 | 168,844 |
| 2024-08-13 | 657.00 | 660.00 | 648.00 | 658.00 | 465.11 | 347,221 |
| 2024-08-12 | 628.00 | 652.00 | 626.00 | 652.00 | 460.87 | 419,321 |
| 2024-08-09 | 595.00 | 626.00 | 593.00 | 624.00 | 441.07 | 227,434 |
| 2024-08-08 | 605.00 | 621.00 | 577.40 | 589.00 | 416.34 | 519,762 |
| 2024-08-07 | 601.00 | 606.00 | 587.00 | 600.00 | 424.11 | 2,380,937 |
| 2024-08-06 | 584.00 | 602.00 | 579.20 | 588.00 | 415.63 | 3,500,992 |
| 2024-08-05 | 608.00 | 608.00 | 583.00 | 583.00 | 412.09 | 375,233 |
| 2024-08-02 | 639.00 | 639.00 | 613.00 | 615.00 | 434.71 | 1,923,306 |
| 2024-08-01 | 625.00 | 642.00 | 623.00 | 628.00 | 443.90 | 293,308 |
| 2024-07-31 | 654.00 | 654.00 | 629.00 | 634.00 | 448.14 | 254,856 |
| 2024-07-30 | 605.00 | 642.00 | 605.00 | 640.00 | 452.38 | 278,782 |
| 2024-07-29 | 616.00 | 637.00 | 616.00 | 620.00 | 438.25 | 179,727 |
| 2024-07-26 | 603.00 | 631.00 | 603.00 | 627.00 | 443.20 | 237,764 |
| 2024-07-25 | 602.00 | 618.00 | 600.00 | 618.00 | 436.83 | 247,924 |
| 2024-07-24 | 598.00 | 613.00 | 598.00 | 608.00 | 429.77 | 157,899 |
| 2024-07-23 | 621.00 | 621.00 | 600.00 | 604.00 | 426.94 | 179,310 |
| 2024-07-22 | 600.00 | 617.18 | 600.00 | 609.00 | 430.47 | 180,708 |
| 2024-07-19 | 614.00 | 617.54 | 597.00 | 614.00 | 434.01 | 144,122 |
| 2024-07-18 | 636.00 | 636.00 | 617.00 | 618.00 | 436.83 | 260,622 |
| 2024-07-17 | 613.00 | 626.00 | 611.00 | 624.00 | 441.07 | 151,913 |
| 2024-07-16 | 612.00 | 622.00 | 602.00 | 614.00 | 434.01 | 238,203 |
| 2024-07-15 | 615.00 | 624.00 | 608.50 | 616.00 | 435.42 | 189,887 |
| 2024-07-12 | 612.00 | 621.00 | 610.00 | 610.00 | 431.18 | 165,705 |
| 2024-07-11 | 633.00 | 633.00 | 610.00 | 615.00 | 434.71 | 143,959 |
| 2024-07-10 | 596.00 | 619.00 | 596.00 | 618.00 | 436.83 | 219,939 |
| 2024-07-09 | 620.00 | 625.00 | 608.00 | 610.00 | 431.18 | 159,311 |
| 2024-07-08 | 597.00 | 626.00 | 590.00 | 623.00 | 440.37 | 534,988 |
| 2024-07-05 | 608.00 | 613.00 | 593.00 | 593.00 | 419.16 | 430,745 |
| 2024-07-04 | 589.00 | 598.00 | 587.72 | 598.00 | 422.70 | 125,840 |
| 2024-07-03 | 580.00 | 590.00 | 573.00 | 590.00 | 417.04 | 276,346 |
| 2024-07-02 | 596.00 | 597.00 | 576.00 | 578.00 | 408.56 | 329,138 |
| 2024-07-01 | 615.00 | 617.20 | 598.00 | 601.00 | 424.82 | 137,910 |
| 2024-06-28 | 591.00 | 615.00 | 591.00 | 614.00 | 434.01 | 376,833 |
| 2024-06-27 | 592.00 | 601.00 | 592.00 | 596.00 | 421.28 | 199,304 |
| 2024-06-26 | 601.00 | 605.00 | 588.00 | 591.00 | 417.75 | 285,562 |
| 2024-06-25 | 612.00 | 615.00 | 601.00 | 605.00 | 427.64 | 79,047 |
| 2024-06-24 | 607.00 | 619.00 | 607.00 | 609.00 | 430.47 | 107,248 |
| 2024-06-21 | 626.00 | 630.00 | 602.00 | 616.00 | 435.42 | 457,593 |
| 2024-06-20 | 608.00 | 617.00 | 601.00 | 615.00 | 434.71 | 241,267 |
| 2024-06-19 | 602.00 | 615.00 | 600.00 | 610.00 | 431.18 | 285,853 |
| 2024-06-18 | 617.00 | 617.00 | 599.00 | 604.00 | 426.94 | 324,675 |
| 2024-06-17 | 592.00 | 609.00 | 592.00 | 607.00 | 429.06 | 138,948 |
| 2024-06-14 | 590.00 | 599.00 | 590.00 | 599.00 | 423.40 | 277,851 |
| 2024-06-13 | 591.00 | 609.00 | 591.00 | 594.00 | 419.87 | 263,137 |
| 2024-06-12 | 590.00 | 608.00 | 587.00 | 605.00 | 427.64 | 386,672 |
| 2024-06-11 | 606.00 | 611.00 | 590.00 | 590.00 | 417.04 | 224,156 |
| 2024-06-10 | 606.00 | 616.00 | 600.00 | 605.00 | 427.64 | 173,510 |
| 2024-06-07 | 604.00 | 615.00 | 604.00 | 610.00 | 431.18 | 220,960 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0558 GBP |
| 2026-05-14 | 0.1121 GBP |
| 2026-03-19 | 0.3700 GBP |
| 2025-11-13 | 0.5700 GBP |
| 2025-08-14 | 0.0600 GBP |
| 2025-05-15 | 0.1200 GBP |
| 2025-03-13 | 0.2000 GBP |
| 2024-11-14 | 0.5800 GBP |
| 2024-08-15 | 0.0582 GBP |
| 2024-05-09 | 0.1197 GBP |
| 2024-03-14 | 0.3920 GBP |
| 2023-11-16 | 0.4023 GBP |
| 2023-08-17 | 0.0393 GBP |
| 2023-05-04 | 0.0793 GBP |
| 2022-08-04 | 0.0412 GBP |
| 2022-05-12 | 0.0820 GBP |
| 2021-08-05 | 0.0359 GBP |
| 2021-05-06 | 0.0719 GBP |
| 2020-08-13 | 0.0382 GBP |
| 2020-05-07 | 0.0812 GBP |
| 2019-08-08 | 0.0414 GBP |
| 2019-02-21 | 0.0750 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.