Lancashire Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 533.00 | 541.50 | 528.99 | 540.50 | 314.75 | 481,925 |
| 2022-01-17 | 528.50 | 542.00 | 526.00 | 541.50 | 315.33 | 595,951 |
| 2022-01-14 | 529.00 | 533.00 | 525.00 | 526.50 | 306.59 | 208,278 |
| 2022-01-13 | 518.00 | 526.50 | 515.75 | 526.50 | 306.59 | 831,922 |
| 2022-01-12 | 531.50 | 535.49 | 513.50 | 516.00 | 300.48 | 369,266 |
| 2022-01-11 | 530.00 | 547.50 | 527.00 | 527.00 | 306.89 | 492,394 |
| 2022-01-10 | 530.00 | 542.75 | 530.00 | 537.00 | 312.71 | 1,309,594 |
| 2022-01-07 | 530.00 | 542.00 | 530.00 | 538.00 | 313.29 | 324,255 |
| 2022-01-06 | 538.50 | 546.50 | 536.50 | 539.50 | 314.16 | 350,304 |
| 2022-01-05 | 540.00 | 548.01 | 534.50 | 546.00 | 317.95 | 501,749 |
| 2022-01-04 | 535.00 | 537.00 | 527.00 | 534.50 | 311.25 | 3,102,168 |
| 2021-12-31 | 524.50 | 531.01 | 520.00 | 530.00 | 308.63 | 205,886 |
| 2021-12-30 | 515.50 | 528.00 | 510.00 | 524.50 | 305.43 | 734,997 |
| 2021-12-29 | 514.00 | 523.00 | 512.75 | 517.00 | 301.06 | 1,610,990 |
| 2021-12-24 | 515.50 | 515.50 | 505.50 | 510.00 | 296.99 | 119,047 |
| 2021-12-23 | 515.00 | 515.00 | 500.50 | 500.50 | 291.45 | 1,049,341 |
| 2021-12-22 | 506.50 | 515.00 | 504.00 | 508.00 | 295.82 | 1,078,032 |
| 2021-12-21 | 498.20 | 507.50 | 493.60 | 505.50 | 294.37 | 1,861,366 |
| 2021-12-20 | 510.50 | 510.50 | 487.60 | 492.00 | 286.50 | 316,829 |
| 2021-12-17 | 498.00 | 509.50 | 493.60 | 498.60 | 290.35 | 491,286 |
| 2021-12-16 | 496.20 | 498.60 | 492.40 | 496.20 | 288.95 | 562,412 |
| 2021-12-15 | 511.50 | 511.50 | 490.20 | 490.20 | 285.46 | 473,903 |
| 2021-12-14 | 512.50 | 512.50 | 497.93 | 499.40 | 290.81 | 708,222 |
| 2021-12-13 | 516.00 | 520.00 | 499.80 | 503.00 | 292.91 | 390,397 |
| 2021-12-10 | 515.00 | 524.00 | 511.00 | 518.00 | 301.64 | 401,537 |
| 2021-12-09 | 524.00 | 524.00 | 511.50 | 512.00 | 298.15 | 563,196 |
| 2021-12-08 | 515.00 | 521.50 | 509.00 | 510.00 | 296.99 | 381,791 |
| 2021-12-07 | 512.00 | 527.00 | 510.00 | 515.50 | 300.19 | 1,092,830 |
| 2021-12-06 | 512.50 | 512.50 | 502.00 | 509.50 | 296.70 | 199,768 |
| 2021-12-03 | 508.50 | 508.50 | 498.60 | 498.60 | 290.35 | 421,654 |
| 2021-12-02 | 495.80 | 500.50 | 490.00 | 499.00 | 290.58 | 806,358 |
| 2021-12-01 | 511.00 | 514.00 | 505.00 | 505.00 | 294.07 | 410,976 |
| 2021-11-30 | 500.00 | 511.50 | 499.80 | 507.50 | 295.53 | 726,227 |
| 2021-11-29 | 507.00 | 514.50 | 504.00 | 508.00 | 295.82 | 774,749 |
| 2021-11-26 | 505.00 | 509.00 | 498.00 | 504.00 | 293.49 | 608,577 |
| 2021-11-25 | 524.00 | 524.00 | 507.32 | 513.00 | 298.73 | 280,099 |
| 2021-11-24 | 514.00 | 519.50 | 509.50 | 510.00 | 296.99 | 298,997 |
| 2021-11-23 | 505.00 | 514.50 | 504.99 | 514.00 | 299.32 | 935,176 |
| 2021-11-22 | 525.00 | 525.00 | 509.00 | 514.00 | 299.32 | 890,337 |
| 2021-11-19 | 520.00 | 521.00 | 513.00 | 520.00 | 302.81 | 330,441 |
| 2021-11-18 | 513.00 | 518.50 | 510.00 | 516.00 | 300.48 | 642,101 |
| 2021-11-17 | 518.00 | 518.00 | 513.00 | 513.00 | 298.73 | 650,957 |
| 2021-11-16 | 510.00 | 520.00 | 510.00 | 514.50 | 299.61 | 2,213,741 |
| 2021-11-15 | 508.00 | 518.50 | 506.50 | 515.00 | 299.90 | 1,153,124 |
| 2021-11-12 | 508.00 | 523.50 | 507.44 | 511.00 | 297.57 | 1,470,150 |
| 2021-11-11 | 526.50 | 531.50 | 519.00 | 522.50 | 304.27 | 545,043 |
| 2021-11-10 | 515.00 | 530.47 | 512.50 | 526.50 | 306.59 | 1,052,622 |
| 2021-11-09 | 529.50 | 529.50 | 508.50 | 515.00 | 299.90 | 674,901 |
| 2021-11-08 | 526.50 | 526.94 | 511.50 | 520.00 | 302.81 | 1,390,127 |
| 2021-11-05 | 514.50 | 517.00 | 502.00 | 517.00 | 301.06 | 1,028,722 |
| 2021-11-04 | 511.00 | 517.00 | 500.50 | 509.50 | 296.70 | 1,828,884 |
| 2021-11-03 | 503.00 | 503.00 | 492.80 | 497.80 | 289.88 | 772,169 |
| 2021-11-02 | 498.00 | 504.50 | 494.80 | 494.80 | 288.13 | 652,223 |
| 2021-11-01 | 508.50 | 510.00 | 502.50 | 503.50 | 293.20 | 464,226 |
| 2021-10-29 | 507.50 | 512.00 | 505.50 | 506.00 | 294.66 | 340,036 |
| 2021-10-28 | 514.50 | 515.00 | 505.98 | 510.50 | 297.28 | 729,468 |
| 2021-10-27 | 498.00 | 515.50 | 498.00 | 513.50 | 299.02 | 656,756 |
| 2021-10-26 | 509.00 | 511.50 | 504.00 | 506.50 | 294.95 | 1,119,516 |
| 2021-10-25 | 502.50 | 511.50 | 502.50 | 506.50 | 294.95 | 1,549,348 |
| 2021-10-22 | 514.00 | 516.50 | 504.00 | 505.00 | 294.07 | 1,635,569 |
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.