Lancashire Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 608.00 | 619.00 | 607.00 | 618.00 | 436.83 | 82,288 |
| 2024-06-05 | 608.00 | 622.00 | 608.00 | 610.00 | 431.18 | 149,463 |
| 2024-06-04 | 632.00 | 637.00 | 615.00 | 618.00 | 436.83 | 153,426 |
| 2024-06-03 | 626.00 | 643.20 | 625.00 | 637.00 | 450.26 | 840,638 |
| 2024-05-31 | 618.00 | 635.00 | 604.00 | 633.00 | 447.44 | 801,292 |
| 2024-05-30 | 609.00 | 624.00 | 609.00 | 614.00 | 434.01 | 870,213 |
| 2024-05-29 | 611.00 | 611.00 | 597.00 | 611.00 | 431.89 | 254,988 |
| 2024-05-28 | 614.00 | 624.00 | 600.00 | 601.00 | 424.82 | 306,849 |
| 2024-05-24 | 613.00 | 621.00 | 602.00 | 621.00 | 438.95 | 287,988 |
| 2024-05-23 | 627.00 | 627.00 | 610.00 | 614.00 | 434.01 | 215,957 |
| 2024-05-22 | 618.00 | 624.00 | 618.00 | 620.00 | 438.25 | 157,809 |
| 2024-05-21 | 611.00 | 626.00 | 610.00 | 621.00 | 438.95 | 469,817 |
| 2024-05-20 | 633.00 | 633.02 | 622.00 | 622.00 | 439.66 | 294,267 |
| 2024-05-17 | 613.00 | 633.00 | 613.00 | 630.00 | 445.32 | 263,306 |
| 2024-05-16 | 625.00 | 630.00 | 622.00 | 627.00 | 443.20 | 138,786 |
| 2024-05-15 | 611.00 | 638.00 | 611.00 | 620.00 | 438.25 | 1,920,286 |
| 2024-05-14 | 638.00 | 638.00 | 619.00 | 626.00 | 442.49 | 3,518,038 |
| 2024-05-13 | 636.00 | 637.00 | 619.00 | 633.00 | 447.44 | 2,154,365 |
| 2024-05-10 | 626.00 | 638.00 | 619.00 | 638.00 | 450.97 | 316,088 |
| 2024-05-09 | 615.00 | 626.00 | 608.00 | 624.00 | 441.07 | 266,939 |
| 2024-05-08 | 618.00 | 626.00 | 612.00 | 626.00 | 434.03 | 270,491 |
| 2024-05-07 | 604.00 | 617.00 | 604.00 | 617.00 | 427.79 | 2,081,542 |
| 2024-05-03 | 598.00 | 605.00 | 592.00 | 596.00 | 413.23 | 192,151 |
| 2024-05-02 | 616.00 | 619.00 | 588.00 | 604.00 | 418.77 | 3,948,590 |
| 2024-05-01 | 611.00 | 614.00 | 602.00 | 602.00 | 417.39 | 393,846 |
| 2024-04-30 | 613.00 | 613.00 | 597.00 | 610.00 | 422.93 | 261,760 |
| 2024-04-29 | 600.00 | 605.00 | 584.00 | 604.00 | 418.77 | 382,464 |
| 2024-04-26 | 580.00 | 597.00 | 580.00 | 586.00 | 406.29 | 415,240 |
| 2024-04-25 | 598.00 | 598.00 | 584.00 | 589.00 | 408.37 | 476,045 |
| 2024-04-24 | 585.00 | 595.00 | 581.00 | 585.00 | 405.60 | 229,343 |
| 2024-04-23 | 584.00 | 605.00 | 582.00 | 598.00 | 414.61 | 412,006 |
| 2024-04-22 | 577.00 | 588.00 | 575.00 | 581.00 | 402.83 | 466,494 |
| 2024-04-19 | 559.00 | 577.00 | 559.00 | 575.00 | 398.67 | 305,403 |
| 2024-04-18 | 577.00 | 577.00 | 562.00 | 567.00 | 393.12 | 794,429 |
| 2024-04-17 | 571.00 | 580.00 | 564.00 | 566.00 | 392.43 | 543,382 |
| 2024-04-16 | 570.00 | 579.00 | 569.00 | 574.00 | 397.97 | 317,829 |
| 2024-04-15 | 559.00 | 591.00 | 559.00 | 584.00 | 404.91 | 467,949 |
| 2024-04-12 | 610.00 | 610.00 | 562.00 | 572.00 | 396.59 | 1,358,527 |
| 2024-04-11 | 602.00 | 608.42 | 594.00 | 596.00 | 413.23 | 610,615 |
| 2024-04-10 | 582.00 | 610.00 | 582.00 | 610.00 | 422.93 | 700,643 |
| 2024-04-09 | 606.00 | 614.00 | 584.00 | 584.00 | 404.91 | 529,710 |
| 2024-04-08 | 600.00 | 610.00 | 585.00 | 609.00 | 422.24 | 481,218 |
| 2024-04-05 | 615.00 | 615.00 | 589.86 | 594.00 | 411.84 | 587,248 |
| 2024-04-04 | 612.00 | 619.00 | 596.20 | 608.00 | 421.55 | 1,509,615 |
| 2024-04-03 | 615.00 | 615.00 | 602.00 | 615.00 | 426.40 | 571,108 |
| 2024-04-02 | 620.00 | 625.00 | 599.60 | 608.00 | 421.55 | 526,287 |
| 2024-03-28 | 609.00 | 625.00 | 609.00 | 619.00 | 429.17 | 613,642 |
| 2024-03-27 | 635.00 | 635.00 | 620.00 | 624.00 | 432.64 | 2,070,047 |
| 2024-03-26 | 614.00 | 626.50 | 613.50 | 622.50 | 431.60 | 1,713,177 |
| 2024-03-25 | 642.50 | 642.50 | 618.00 | 625.00 | 433.33 | 540,594 |
| 2024-03-22 | 625.00 | 636.00 | 622.18 | 629.00 | 436.11 | 420,206 |
| 2024-03-21 | 670.00 | 673.00 | 629.00 | 630.50 | 437.15 | 4,474,797 |
| 2024-03-20 | 649.50 | 662.00 | 640.26 | 662.00 | 458.99 | 2,528,804 |
| 2024-03-19 | 639.50 | 648.00 | 636.50 | 642.00 | 445.12 | 416,668 |
| 2024-03-18 | 626.00 | 646.00 | 619.38 | 640.50 | 444.08 | 4,187,210 |
| 2024-03-15 | 614.50 | 619.50 | 606.55 | 615.50 | 426.75 | 2,606,639 |
| 2024-03-14 | 614.00 | 617.50 | 605.39 | 606.00 | 420.16 | 543,111 |
| 2024-03-13 | 661.00 | 661.50 | 647.00 | 648.00 | 422.10 | 582,499 |
| 2024-03-12 | 636.50 | 659.95 | 634.50 | 657.50 | 428.29 | 564,712 |
| 2024-03-11 | 644.00 | 644.00 | 624.50 | 634.00 | 412.98 | 1,276,407 |
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.