Lancashire Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 420.00 | 432.40 | 420.00 | 424.80 | 247.37 | 375,957 |
| 2022-04-11 | 424.80 | 433.20 | 424.80 | 430.20 | 250.52 | 257,596 |
| 2022-04-08 | 428.40 | 434.20 | 427.60 | 429.40 | 250.05 | 623,557 |
| 2022-04-07 | 429.80 | 438.00 | 424.60 | 428.40 | 249.47 | 528,997 |
| 2022-04-06 | 433.00 | 440.20 | 431.00 | 431.00 | 250.98 | 494,643 |
| 2022-04-05 | 428.00 | 434.60 | 424.00 | 431.40 | 251.22 | 1,010,581 |
| 2022-04-04 | 451.40 | 451.40 | 430.40 | 432.60 | 251.91 | 518,372 |
| 2022-04-01 | 443.40 | 456.20 | 439.00 | 441.80 | 257.27 | 1,410,247 |
| 2022-03-31 | 415.00 | 435.40 | 415.00 | 432.00 | 251.56 | 1,837,526 |
| 2022-03-30 | 411.60 | 426.20 | 411.60 | 422.40 | 245.97 | 1,110,781 |
| 2022-03-29 | 404.20 | 423.20 | 399.80 | 423.00 | 246.32 | 937,861 |
| 2022-03-28 | 406.80 | 406.80 | 390.00 | 400.00 | 232.93 | 2,992,779 |
| 2022-03-25 | 394.60 | 406.20 | 392.00 | 405.00 | 235.84 | 504,737 |
| 2022-03-24 | 389.60 | 395.00 | 377.80 | 394.60 | 229.79 | 790,308 |
| 2022-03-23 | 396.80 | 399.60 | 389.60 | 393.20 | 228.97 | 551,106 |
| 2022-03-22 | 375.00 | 398.80 | 375.00 | 398.80 | 232.23 | 2,153,036 |
| 2022-03-21 | 390.60 | 390.60 | 373.20 | 377.40 | 219.77 | 652,939 |
| 2022-03-18 | 399.20 | 399.20 | 378.00 | 382.20 | 222.57 | 1,027,990 |
| 2022-03-17 | 388.20 | 397.20 | 379.60 | 389.00 | 226.52 | 1,471,989 |
| 2022-03-16 | 381.80 | 393.40 | 372.80 | 384.60 | 223.96 | 1,766,319 |
| 2022-03-15 | 396.00 | 398.00 | 371.60 | 372.00 | 216.63 | 2,352,206 |
| 2022-03-14 | 378.40 | 405.20 | 378.40 | 402.00 | 234.10 | 1,251,202 |
| 2022-03-11 | 387.00 | 394.60 | 376.60 | 389.60 | 226.87 | 1,039,972 |
| 2022-03-10 | 386.20 | 386.40 | 375.80 | 376.00 | 218.95 | 1,119,461 |
| 2022-03-09 | 347.00 | 380.60 | 345.20 | 380.60 | 221.63 | 1,205,123 |
| 2022-03-08 | 362.80 | 364.20 | 342.40 | 346.60 | 201.83 | 1,999,723 |
| 2022-03-07 | 370.00 | 371.80 | 344.00 | 354.40 | 206.38 | 2,349,107 |
| 2022-03-04 | 404.00 | 407.60 | 368.80 | 377.00 | 219.54 | 1,227,147 |
| 2022-03-03 | 435.60 | 440.60 | 395.60 | 401.80 | 233.98 | 1,324,682 |
| 2022-03-02 | 453.40 | 453.40 | 429.60 | 439.60 | 255.99 | 1,334,256 |
| 2022-03-01 | 473.20 | 475.60 | 437.50 | 447.00 | 260.30 | 1,001,310 |
| 2022-02-28 | 473.80 | 479.80 | 468.00 | 471.80 | 274.74 | 1,121,464 |
| 2022-02-25 | 480.00 | 480.00 | 463.30 | 478.40 | 278.58 | 1,110,758 |
| 2022-02-24 | 480.80 | 485.80 | 467.80 | 467.80 | 272.41 | 777,991 |
| 2022-02-23 | 492.20 | 502.00 | 491.60 | 492.60 | 286.85 | 846,873 |
| 2022-02-22 | 497.80 | 503.50 | 489.60 | 494.00 | 287.67 | 540,229 |
| 2022-02-21 | 511.00 | 514.00 | 496.40 | 504.00 | 293.49 | 510,005 |
| 2022-02-18 | 529.50 | 529.50 | 507.25 | 509.00 | 296.40 | 364,047 |
| 2022-02-17 | 537.00 | 537.50 | 519.00 | 519.00 | 302.23 | 667,608 |
| 2022-02-16 | 535.00 | 541.54 | 530.95 | 537.00 | 312.71 | 1,729,454 |
| 2022-02-15 | 527.50 | 534.00 | 526.00 | 532.50 | 310.09 | 601,636 |
| 2022-02-14 | 547.50 | 547.50 | 524.50 | 532.00 | 309.80 | 1,578,563 |
| 2022-02-11 | 528.00 | 548.00 | 528.00 | 548.00 | 319.11 | 705,757 |
| 2022-02-10 | 548.50 | 550.00 | 526.00 | 539.50 | 314.16 | 409,135 |
| 2022-02-09 | 530.50 | 549.00 | 530.50 | 542.50 | 315.91 | 482,079 |
| 2022-02-08 | 540.00 | 544.00 | 527.50 | 531.50 | 309.51 | 652,180 |
| 2022-02-07 | 539.00 | 548.00 | 536.00 | 543.50 | 316.49 | 374,498 |
| 2022-02-04 | 553.00 | 553.50 | 534.50 | 538.50 | 313.58 | 277,066 |
| 2022-02-03 | 548.50 | 551.00 | 543.50 | 548.00 | 319.11 | 382,467 |
| 2022-02-02 | 544.50 | 555.50 | 544.50 | 549.00 | 319.70 | 398,728 |
| 2022-02-01 | 560.00 | 560.00 | 544.00 | 544.00 | 316.79 | 400,112 |
| 2022-01-31 | 556.50 | 556.50 | 538.00 | 547.00 | 318.53 | 301,835 |
| 2022-01-28 | 545.00 | 556.00 | 536.50 | 543.50 | 316.49 | 714,862 |
| 2022-01-27 | 524.00 | 541.53 | 524.00 | 538.50 | 313.58 | 359,129 |
| 2022-01-26 | 536.50 | 547.50 | 534.50 | 534.50 | 311.25 | 246,350 |
| 2022-01-25 | 526.50 | 536.00 | 519.50 | 533.00 | 310.38 | 488,827 |
| 2022-01-24 | 520.00 | 530.50 | 517.50 | 522.50 | 304.27 | 506,914 |
| 2022-01-21 | 536.50 | 541.50 | 527.50 | 529.00 | 308.05 | 503,176 |
| 2022-01-20 | 555.00 | 563.50 | 537.50 | 542.00 | 315.62 | 809,692 |
| 2022-01-19 | 532.50 | 554.00 | 532.50 | 552.50 | 321.74 | 1,596,062 |
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.