Lancashire Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 645.50 | 654.00 | 634.00 | 650.00 | 390.23 | 160,522 |
| 2022-12-29 | 665.00 | 665.00 | 643.00 | 647.00 | 388.42 | 231,472 |
| 2022-12-28 | 650.00 | 654.00 | 643.00 | 651.00 | 390.83 | 225,594 |
| 2022-12-23 | 652.50 | 656.50 | 637.50 | 638.50 | 383.32 | 329,870 |
| 2022-12-22 | 631.50 | 645.00 | 629.00 | 645.00 | 387.22 | 487,376 |
| 2022-12-21 | 612.00 | 629.00 | 609.97 | 627.00 | 376.42 | 2,952,724 |
| 2022-12-20 | 588.50 | 618.50 | 588.50 | 618.50 | 371.31 | 302,125 |
| 2022-12-19 | 587.50 | 613.00 | 587.50 | 602.00 | 361.41 | 516,517 |
| 2022-12-16 | 625.00 | 625.00 | 594.00 | 602.00 | 361.41 | 1,197,053 |
| 2022-12-15 | 599.00 | 616.50 | 599.00 | 611.00 | 366.81 | 241,297 |
| 2022-12-14 | 606.00 | 612.00 | 604.00 | 608.50 | 365.31 | 474,971 |
| 2022-12-13 | 610.50 | 626.00 | 606.50 | 609.00 | 365.61 | 702,797 |
| 2022-12-12 | 598.00 | 617.00 | 591.50 | 615.00 | 369.21 | 296,267 |
| 2022-12-09 | 614.00 | 614.00 | 594.50 | 604.00 | 362.61 | 338,043 |
| 2022-12-08 | 616.50 | 621.00 | 605.50 | 611.00 | 366.81 | 527,153 |
| 2022-12-07 | 613.00 | 613.00 | 593.00 | 602.00 | 361.41 | 537,747 |
| 2022-12-06 | 588.00 | 605.00 | 579.00 | 605.00 | 363.21 | 1,605,944 |
| 2022-12-05 | 593.00 | 600.50 | 593.00 | 600.00 | 360.21 | 185,029 |
| 2022-12-02 | 595.50 | 610.00 | 589.50 | 593.50 | 356.31 | 309,670 |
| 2022-12-01 | 605.00 | 610.00 | 589.00 | 606.00 | 363.81 | 955,039 |
| 2022-11-30 | 606.50 | 606.50 | 585.00 | 593.50 | 356.31 | 848,062 |
| 2022-11-29 | 588.00 | 602.00 | 588.00 | 601.00 | 360.81 | 521,678 |
| 2022-11-28 | 587.50 | 600.50 | 587.50 | 595.00 | 357.21 | 350,190 |
| 2022-11-25 | 595.50 | 606.50 | 591.00 | 598.50 | 359.31 | 478,201 |
| 2022-11-24 | 607.50 | 607.50 | 591.50 | 597.50 | 358.71 | 148,381 |
| 2022-11-23 | 594.50 | 609.00 | 594.50 | 595.50 | 357.51 | 366,103 |
| 2022-11-22 | 600.00 | 610.00 | 591.50 | 605.00 | 363.21 | 1,068,023 |
| 2022-11-21 | 579.50 | 590.00 | 578.50 | 590.00 | 354.20 | 438,235 |
| 2022-11-18 | 582.00 | 588.00 | 573.50 | 582.00 | 349.40 | 409,227 |
| 2022-11-17 | 546.00 | 574.50 | 546.00 | 574.50 | 344.90 | 2,643,040 |
| 2022-11-16 | 556.50 | 560.50 | 551.50 | 559.50 | 335.89 | 243,424 |
| 2022-11-15 | 578.00 | 578.00 | 558.50 | 564.00 | 338.60 | 360,730 |
| 2022-11-14 | 559.50 | 584.00 | 559.50 | 579.50 | 347.90 | 483,239 |
| 2022-11-11 | 587.50 | 589.00 | 571.00 | 571.00 | 342.80 | 419,255 |
| 2022-11-10 | 558.00 | 583.00 | 558.00 | 580.50 | 348.50 | 304,678 |
| 2022-11-09 | 561.50 | 578.50 | 561.50 | 571.50 | 343.10 | 330,883 |
| 2022-11-08 | 584.50 | 584.50 | 558.50 | 571.00 | 342.80 | 1,034,098 |
| 2022-11-07 | 576.00 | 586.50 | 563.50 | 580.00 | 348.20 | 1,163,933 |
| 2022-11-04 | 570.00 | 570.00 | 540.00 | 569.50 | 341.90 | 3,511,755 |
| 2022-11-03 | 516.50 | 580.50 | 516.50 | 557.00 | 334.39 | 2,913,516 |
| 2022-11-02 | 523.50 | 535.00 | 508.50 | 527.00 | 316.38 | 2,872,142 |
| 2022-11-01 | 507.00 | 517.00 | 496.60 | 513.00 | 307.98 | 2,486,145 |
| 2022-10-31 | 493.60 | 499.20 | 481.80 | 495.20 | 297.29 | 759,135 |
| 2022-10-28 | 470.60 | 484.00 | 470.00 | 484.00 | 290.57 | 417,390 |
| 2022-10-27 | 478.80 | 487.60 | 473.00 | 482.20 | 289.49 | 307,852 |
| 2022-10-26 | 470.00 | 487.80 | 470.00 | 484.00 | 290.57 | 269,519 |
| 2022-10-25 | 464.00 | 476.60 | 460.80 | 476.60 | 286.13 | 496,068 |
| 2022-10-24 | 468.20 | 469.60 | 461.20 | 465.00 | 279.16 | 447,652 |
| 2022-10-21 | 465.40 | 474.40 | 454.20 | 461.80 | 277.24 | 1,021,007 |
| 2022-10-20 | 472.00 | 483.60 | 471.20 | 477.00 | 286.37 | 679,248 |
| 2022-10-19 | 492.40 | 492.40 | 475.00 | 483.60 | 290.33 | 717,958 |
| 2022-10-18 | 507.50 | 509.00 | 488.80 | 488.80 | 293.45 | 677,066 |
| 2022-10-17 | 488.20 | 504.50 | 488.20 | 504.50 | 302.87 | 1,844,809 |
| 2022-10-14 | 490.00 | 499.80 | 487.00 | 491.40 | 295.01 | 875,718 |
| 2022-10-13 | 493.60 | 493.60 | 465.60 | 485.20 | 291.29 | 1,134,698 |
| 2022-10-12 | 498.80 | 498.80 | 483.80 | 488.60 | 293.33 | 580,622 |
| 2022-10-11 | 489.00 | 494.60 | 475.40 | 493.80 | 296.45 | 504,381 |
| 2022-10-10 | 488.20 | 496.80 | 476.00 | 485.00 | 291.17 | 232,083 |
| 2022-10-07 | 507.00 | 507.00 | 486.80 | 500.00 | 300.17 | 407,257 |
| 2022-10-06 | 501.00 | 515.00 | 495.80 | 508.50 | 305.28 | 690,983 |
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.