Lancashire Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 548.50 | 549.00 | 539.50 | 539.50 | 323.89 | 366,245 |
| 2023-03-24 | 544.00 | 544.50 | 528.50 | 539.50 | 323.89 | 2,085,228 |
| 2023-03-23 | 548.50 | 552.00 | 539.00 | 539.00 | 323.59 | 266,790 |
| 2023-03-22 | 557.00 | 557.75 | 546.50 | 548.00 | 328.99 | 882,274 |
| 2023-03-21 | 540.50 | 557.00 | 529.00 | 554.50 | 332.89 | 255,373 |
| 2023-03-20 | 537.00 | 538.50 | 502.87 | 528.00 | 316.98 | 471,368 |
| 2023-03-17 | 553.50 | 554.50 | 516.00 | 524.50 | 314.88 | 951,283 |
| 2023-03-16 | 550.50 | 550.50 | 529.16 | 547.50 | 328.69 | 280,657 |
| 2023-03-15 | 551.50 | 561.00 | 539.00 | 542.50 | 325.69 | 678,217 |
| 2023-03-14 | 564.50 | 564.50 | 541.50 | 552.50 | 331.69 | 406,308 |
| 2023-03-13 | 559.50 | 572.24 | 551.50 | 551.50 | 331.09 | 1,944,777 |
| 2023-03-10 | 578.50 | 581.00 | 568.30 | 573.00 | 344.00 | 220,066 |
| 2023-03-09 | 581.00 | 593.50 | 581.00 | 589.50 | 353.90 | 199,483 |
| 2023-03-08 | 597.00 | 597.00 | 582.50 | 591.00 | 354.80 | 148,336 |
| 2023-03-07 | 574.50 | 593.00 | 574.50 | 588.00 | 353.00 | 635,045 |
| 2023-03-06 | 590.50 | 596.63 | 580.00 | 580.00 | 348.20 | 406,750 |
| 2023-03-03 | 606.00 | 614.00 | 593.50 | 597.00 | 358.41 | 1,083,862 |
| 2023-03-02 | 607.00 | 608.00 | 597.75 | 606.50 | 364.11 | 1,519,322 |
| 2023-03-01 | 607.50 | 618.00 | 607.50 | 610.00 | 366.21 | 273,400 |
| 2023-02-28 | 590.00 | 617.00 | 590.00 | 613.00 | 368.01 | 504,444 |
| 2023-02-27 | 592.00 | 616.00 | 592.00 | 602.00 | 361.41 | 1,687,032 |
| 2023-02-24 | 590.50 | 607.50 | 590.50 | 606.50 | 364.11 | 1,625,210 |
| 2023-02-23 | 590.00 | 607.50 | 590.00 | 605.00 | 363.21 | 378,364 |
| 2023-02-22 | 600.00 | 610.00 | 592.00 | 601.00 | 360.81 | 406,514 |
| 2023-02-21 | 624.00 | 624.00 | 608.00 | 608.00 | 365.01 | 4,842,752 |
| 2023-02-20 | 631.50 | 631.50 | 613.50 | 620.50 | 372.51 | 1,773,575 |
| 2023-02-17 | 609.00 | 617.00 | 605.50 | 617.00 | 370.41 | 279,368 |
| 2023-02-16 | 617.50 | 618.50 | 611.00 | 615.00 | 369.21 | 188,327 |
| 2023-02-15 | 607.00 | 614.25 | 604.00 | 614.00 | 368.61 | 294,494 |
| 2023-02-14 | 614.00 | 619.50 | 599.00 | 608.50 | 365.31 | 508,002 |
| 2023-02-13 | 616.50 | 617.00 | 609.00 | 610.50 | 366.51 | 355,445 |
| 2023-02-10 | 617.00 | 626.00 | 593.00 | 614.50 | 368.91 | 887,811 |
| 2023-02-09 | 638.50 | 638.50 | 628.00 | 628.00 | 377.02 | 292,588 |
| 2023-02-08 | 624.00 | 637.50 | 619.50 | 635.00 | 381.22 | 318,972 |
| 2023-02-07 | 618.00 | 624.00 | 614.00 | 619.00 | 371.61 | 233,330 |
| 2023-02-06 | 632.50 | 632.50 | 608.50 | 619.50 | 371.91 | 423,888 |
| 2023-02-03 | 618.50 | 622.74 | 616.00 | 617.50 | 370.71 | 1,629,802 |
| 2023-02-02 | 596.50 | 623.50 | 595.50 | 621.00 | 372.82 | 633,988 |
| 2023-02-01 | 627.50 | 627.50 | 599.00 | 603.00 | 362.01 | 571,357 |
| 2023-01-31 | 650.00 | 650.00 | 624.00 | 625.00 | 375.22 | 1,049,530 |
| 2023-01-30 | 627.00 | 639.50 | 624.50 | 635.00 | 381.22 | 849,301 |
| 2023-01-27 | 648.00 | 649.00 | 630.50 | 635.50 | 381.52 | 403,623 |
| 2023-01-26 | 625.00 | 655.50 | 625.00 | 645.00 | 387.22 | 452,713 |
| 2023-01-25 | 638.00 | 653.50 | 635.00 | 639.50 | 383.92 | 340,760 |
| 2023-01-24 | 626.50 | 656.50 | 626.50 | 649.00 | 389.62 | 296,835 |
| 2023-01-23 | 660.00 | 663.25 | 637.00 | 641.50 | 385.12 | 857,195 |
| 2023-01-20 | 657.50 | 658.00 | 647.50 | 655.00 | 393.23 | 221,306 |
| 2023-01-19 | 655.50 | 657.00 | 637.00 | 653.50 | 392.33 | 252,103 |
| 2023-01-18 | 656.00 | 656.00 | 640.00 | 640.00 | 384.22 | 191,599 |
| 2023-01-17 | 650.00 | 650.00 | 636.00 | 640.50 | 384.52 | 486,718 |
| 2023-01-16 | 647.00 | 661.00 | 636.00 | 639.00 | 383.62 | 354,768 |
| 2023-01-13 | 665.00 | 665.00 | 652.00 | 653.00 | 392.03 | 229,315 |
| 2023-01-12 | 661.00 | 661.00 | 641.50 | 657.00 | 394.43 | 351,051 |
| 2023-01-11 | 665.00 | 665.00 | 640.00 | 647.00 | 388.42 | 368,130 |
| 2023-01-10 | 644.00 | 656.50 | 638.50 | 652.50 | 391.73 | 207,270 |
| 2023-01-09 | 664.00 | 664.00 | 626.00 | 644.00 | 386.62 | 1,472,457 |
| 2023-01-06 | 662.00 | 670.00 | 652.50 | 654.50 | 392.93 | 228,241 |
| 2023-01-05 | 663.50 | 667.00 | 650.00 | 664.00 | 398.63 | 337,986 |
| 2023-01-04 | 661.50 | 665.75 | 647.50 | 656.50 | 394.13 | 1,081,548 |
| 2023-01-03 | 659.00 | 659.00 | 635.00 | 647.50 | 388.72 | 358,353 |
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.