Lancashire Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 644.00 | 644.00 | 624.50 | 629.00 | 409.73 | 9,667,383 |
| 2024-03-07 | 663.50 | 683.00 | 640.50 | 640.50 | 417.22 | 1,132,913 |
| 2024-03-06 | 672.50 | 677.00 | 623.50 | 670.00 | 436.43 | 2,664,805 |
| 2024-03-05 | 661.00 | 671.50 | 655.50 | 671.50 | 437.41 | 462,440 |
| 2024-03-04 | 675.00 | 675.00 | 658.00 | 661.00 | 430.57 | 291,377 |
| 2024-03-01 | 666.50 | 666.50 | 654.50 | 659.00 | 429.27 | 342,231 |
| 2024-02-29 | 649.00 | 668.50 | 649.00 | 651.00 | 424.06 | 826,727 |
| 2024-02-28 | 636.50 | 653.00 | 636.50 | 646.50 | 421.13 | 391,056 |
| 2024-02-27 | 655.00 | 662.00 | 647.50 | 651.00 | 424.06 | 202,809 |
| 2024-02-26 | 648.00 | 655.50 | 639.00 | 655.00 | 426.66 | 901,273 |
| 2024-02-23 | 655.50 | 658.00 | 644.00 | 653.50 | 425.68 | 671,556 |
| 2024-02-22 | 628.00 | 660.50 | 628.00 | 652.00 | 424.71 | 2,547,695 |
| 2024-02-21 | 625.00 | 632.50 | 617.50 | 618.00 | 402.56 | 653,808 |
| 2024-02-20 | 619.00 | 621.00 | 612.50 | 620.50 | 404.19 | 540,933 |
| 2024-02-19 | 627.00 | 634.00 | 617.00 | 620.00 | 403.86 | 203,960 |
| 2024-02-16 | 643.00 | 643.00 | 623.50 | 632.00 | 411.68 | 418,915 |
| 2024-02-15 | 645.50 | 645.50 | 626.50 | 631.00 | 411.03 | 158,071 |
| 2024-02-14 | 639.50 | 642.50 | 628.50 | 630.50 | 410.70 | 198,403 |
| 2024-02-13 | 645.00 | 645.50 | 632.77 | 637.50 | 415.26 | 987,943 |
| 2024-02-12 | 639.00 | 640.00 | 625.00 | 638.00 | 415.59 | 996,471 |
| 2024-02-09 | 630.00 | 630.00 | 618.00 | 624.50 | 406.79 | 285,373 |
| 2024-02-08 | 626.50 | 643.00 | 623.50 | 625.50 | 407.45 | 216,756 |
| 2024-02-07 | 617.50 | 622.50 | 611.00 | 620.00 | 403.86 | 567,009 |
| 2024-02-06 | 611.50 | 616.50 | 606.50 | 615.00 | 400.61 | 156,008 |
| 2024-02-05 | 611.00 | 619.00 | 607.50 | 612.50 | 398.98 | 413,507 |
| 2024-02-02 | 603.00 | 609.50 | 591.50 | 609.50 | 397.02 | 304,825 |
| 2024-02-01 | 616.50 | 616.50 | 596.00 | 596.00 | 388.23 | 812,661 |
| 2024-01-31 | 590.00 | 607.00 | 586.00 | 607.00 | 395.40 | 699,131 |
| 2024-01-30 | 598.50 | 598.50 | 585.50 | 587.00 | 382.37 | 255,059 |
| 2024-01-29 | 598.50 | 601.50 | 584.50 | 585.00 | 381.06 | 1,230,094 |
| 2024-01-26 | 587.00 | 605.50 | 587.00 | 603.00 | 392.79 | 358,085 |
| 2024-01-25 | 575.00 | 601.50 | 575.00 | 601.50 | 391.81 | 597,021 |
| 2024-01-24 | 607.50 | 607.50 | 586.00 | 588.00 | 383.02 | 255,027 |
| 2024-01-23 | 607.50 | 607.50 | 585.00 | 593.50 | 386.60 | 234,879 |
| 2024-01-22 | 612.50 | 612.50 | 598.50 | 600.00 | 390.84 | 417,697 |
| 2024-01-19 | 603.00 | 603.00 | 593.50 | 598.00 | 389.53 | 202,292 |
| 2024-01-18 | 586.50 | 603.00 | 586.50 | 589.00 | 383.67 | 241,418 |
| 2024-01-17 | 619.50 | 619.50 | 584.50 | 597.00 | 388.88 | 303,359 |
| 2024-01-16 | 605.00 | 615.30 | 599.50 | 605.50 | 394.42 | 810,757 |
| 2024-01-15 | 585.50 | 614.00 | 585.50 | 614.00 | 399.95 | 330,264 |
| 2024-01-12 | 589.50 | 606.00 | 589.50 | 596.50 | 388.56 | 165,609 |
| 2024-01-11 | 602.50 | 605.50 | 592.00 | 596.00 | 388.23 | 1,404,031 |
| 2024-01-10 | 593.00 | 605.80 | 587.00 | 600.00 | 390.84 | 364,746 |
| 2024-01-09 | 631.00 | 631.00 | 601.00 | 606.00 | 394.74 | 600,721 |
| 2024-01-08 | 637.00 | 637.00 | 619.00 | 629.50 | 410.05 | 285,775 |
| 2024-01-05 | 624.50 | 627.50 | 616.00 | 622.00 | 405.17 | 234,659 |
| 2024-01-04 | 613.00 | 631.50 | 613.00 | 630.00 | 410.38 | 245,527 |
| 2024-01-03 | 630.00 | 630.00 | 614.50 | 618.00 | 402.56 | 5,288,572 |
| 2024-01-02 | 625.00 | 632.00 | 619.00 | 622.00 | 405.17 | 350,455 |
| 2023-12-29 | 619.00 | 632.50 | 613.00 | 624.00 | 406.47 | 202,560 |
| 2023-12-28 | 605.00 | 620.50 | 605.00 | 617.00 | 401.91 | 321,360 |
| 2023-12-27 | 608.00 | 618.50 | 606.50 | 614.50 | 400.28 | 241,754 |
| 2023-12-22 | 609.00 | 610.50 | 603.00 | 610.50 | 397.68 | 117,646 |
| 2023-12-21 | 624.00 | 624.00 | 605.00 | 607.00 | 395.40 | 213,337 |
| 2023-12-20 | 614.00 | 617.50 | 606.00 | 615.50 | 400.93 | 325,570 |
| 2023-12-19 | 597.00 | 613.46 | 597.00 | 606.50 | 395.07 | 919,298 |
| 2023-12-18 | 604.00 | 613.00 | 598.50 | 610.00 | 397.35 | 757,061 |
| 2023-12-15 | 613.50 | 624.50 | 605.00 | 605.00 | 394.09 | 1,519,912 |
| 2023-12-14 | 652.50 | 652.50 | 616.00 | 618.50 | 402.89 | 1,269,956 |
| 2023-12-13 | 659.50 | 659.50 | 642.00 | 644.00 | 419.50 | 443,013 |
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.