Lancashire Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	501.00	515.00	495.80	508.50	305.28	690,983
2022-10-05	506.00	511.50	501.00	510.00	306.18	411,434
2022-10-04	486.00	518.00	477.79	510.00	306.18	651,318
2022-10-03	504.00	504.00	478.00	486.00	291.77	828,246
2022-09-30	503.50	513.00	486.40	497.00	298.37	2,177,324
2022-09-29	504.00	508.50	494.60	505.50	303.48	774,469
2022-09-28	504.50	505.50	488.00	503.50	302.27	1,047,341
2022-09-27	506.00	517.00	499.40	505.00	303.17	679,488
2022-09-26	519.00	525.00	510.50	516.50	310.08	560,484
2022-09-23	531.50	541.00	523.50	530.50	318.48	624,480
2022-09-22	536.00	543.00	528.00	535.50	321.49	648,433
2022-09-21	525.50	542.50	525.50	540.50	324.49	1,227,146
2022-09-20	533.00	544.50	527.00	529.50	317.88	302,414
2022-09-16	538.50	551.00	538.00	546.00	327.79	1,153,802
2022-09-15	533.50	548.50	533.50	546.00	327.79	852,748
2022-09-14	545.00	548.50	534.50	536.00	321.79	459,774
2022-09-13	536.00	551.00	529.50	547.50	328.69	679,112
2022-09-12	524.50	529.50	512.50	527.50	316.68	355,191
2022-09-09	508.50	518.50	503.00	515.00	309.18	569,895
2022-09-08	497.80	516.50	495.00	502.50	301.67	677,200
2022-09-07	489.60	503.50	486.80	500.50	300.47	440,196
2022-09-06	468.00	493.00	468.00	492.00	295.37	471,167
2022-09-05	468.40	478.40	465.80	471.40	283.00	383,059
2022-09-02	459.00	481.60	459.00	480.00	288.17	1,557,871
2022-09-01	489.60	490.00	466.80	470.40	282.40	1,038,629
2022-08-31	466.80	496.40	466.80	493.60	296.33	833,456
2022-08-30	468.40	482.80	468.40	478.40	287.21	376,599
2022-08-26	496.00	497.37	477.80	478.80	287.45	864,030
2022-08-25	483.00	494.60	483.00	490.40	294.41	305,848
2022-08-24	485.60	493.60	483.00	487.40	292.61	415,313
2022-08-23	480.60	491.20	480.60	485.00	291.17	662,226
2022-08-22	489.60	493.00	484.00	489.00	293.57	264,838
2022-08-19	500.00	500.00	486.20	490.80	294.65	1,909,873
2022-08-18	494.20	494.20	479.20	490.60	294.53	273,809
2022-08-17	490.80	495.60	479.40	484.20	290.69	2,751,548
2022-08-16	467.40	485.80	467.40	481.00	288.77	296,590
2022-08-15	486.00	486.00	476.80	478.60	287.33	337,117
2022-08-12	471.00	482.40	470.80	482.20	289.49	590,480
2022-08-11	474.80	476.40	464.60	471.00	282.76	870,212
2022-08-10	442.80	472.20	433.40	470.00	282.16	776,716
2022-08-09	444.20	457.50	441.20	456.20	273.88	334,197
2022-08-08	447.40	452.60	445.00	446.20	267.87	470,128
2022-08-05	438.00	448.60	433.97	445.40	267.39	305,502
2022-08-04	430.60	450.21	430.60	440.60	264.51	6,038,326
2022-08-03	438.00	442.40	434.40	440.20	261.80	3,328,912
2022-08-02	447.00	447.00	433.60	440.80	262.16	242,597
2022-08-01	452.00	452.00	438.40	441.00	262.27	264,606
2022-07-29	429.80	449.60	429.80	445.20	264.77	618,447
2022-07-28	434.60	444.00	432.10	442.00	262.87	1,774,260
2022-07-27	439.00	451.20	427.00	434.00	258.11	1,099,680
2022-07-26	428.00	436.80	424.40	427.40	254.19	791,325
2022-07-25	412.20	432.00	412.20	426.20	253.47	485,895
2022-07-22	405.40	432.20	403.10	420.80	250.26	1,034,117
2022-07-21	392.40	402.80	392.40	401.60	238.84	252,319
2022-07-20	405.80	410.40	400.60	401.20	238.60	1,262,688
2022-07-19	395.00	409.00	391.60	405.00	240.86	274,973
2022-07-18	396.00	402.60	393.40	399.40	237.53	299,717
2022-07-15	391.00	406.80	391.00	395.40	235.16	429,944
2022-07-14	406.60	406.60	389.60	399.80	237.77	1,615,141
2022-07-13	398.80	406.00	395.00	397.00	236.11	301,875

← NewerPage 18 of 22 · 1,262 trading daysOlder →

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.