Lancashire Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 590.00 | 593.00 | 586.00 | 589.00 | 571.84 | 607,790 |
| 2026-04-27 | 591.50 | 593.50 | 584.50 | 589.00 | 571.84 | 404,035 |
| 2026-04-24 | 588.00 | 594.50 | 587.00 | 592.00 | 574.75 | 533,668 |
| 2026-04-23 | 592.00 | 597.00 | 590.50 | 593.50 | 576.21 | 452,370 |
| 2026-04-22 | 596.50 | 602.00 | 592.00 | 595.00 | 577.66 | 810,343 |
| 2026-04-21 | 607.00 | 608.00 | 597.50 | 597.50 | 580.09 | 681,462 |
| 2026-04-20 | 609.00 | 609.00 | 602.00 | 603.50 | 585.92 | 592,408 |
| 2026-04-17 | 605.00 | 610.50 | 605.00 | 608.50 | 590.77 | 717,613 |
| 2026-04-16 | 619.50 | 619.50 | 604.50 | 606.00 | 588.34 | 831,330 |
| 2026-04-15 | 612.50 | 618.00 | 603.75 | 605.00 | 587.37 | 804,963 |
| 2026-04-14 | 606.00 | 617.00 | 601.25 | 613.50 | 595.62 | 835,974 |
| 2026-04-13 | 602.00 | 607.50 | 600.00 | 603.00 | 585.43 | 708,559 |
| 2026-04-10 | 614.00 | 614.00 | 602.00 | 602.00 | 584.46 | 643,631 |
| 2026-04-09 | 605.50 | 605.50 | 595.50 | 603.50 | 585.92 | 1,039,868 |
| 2026-04-08 | 614.50 | 615.00 | 599.00 | 600.00 | 582.52 | 792,222 |
| 2026-04-07 | 597.50 | 607.50 | 589.50 | 599.00 | 581.55 | 732,191 |
| 2026-04-02 | 587.00 | 602.00 | 584.00 | 596.00 | 578.63 | 607,107 |
| 2026-04-01 | 596.00 | 598.00 | 587.00 | 591.00 | 573.78 | 808,095 |
| 2026-03-31 | 591.00 | 598.00 | 582.00 | 584.00 | 566.98 | 794,466 |
| 2026-03-30 | 581.00 | 591.00 | 571.50 | 591.00 | 573.78 | 679,972 |
| 2026-03-27 | 588.00 | 588.00 | 579.00 | 580.00 | 563.10 | 2,100,287 |
| 2026-03-26 | 585.00 | 585.00 | 573.00 | 581.00 | 564.07 | 3,073,728 |
| 2026-03-25 | 576.00 | 593.00 | 576.00 | 585.00 | 567.95 | 333,745 |
| 2026-03-24 | 561.00 | 576.00 | 561.00 | 572.00 | 555.33 | 3,962,274 |
| 2026-03-23 | 560.00 | 579.00 | 549.00 | 571.00 | 554.36 | 554,847 |
| 2026-03-20 | 586.00 | 586.00 | 563.00 | 565.00 | 548.54 | 953,363 |
| 2026-03-19 | 570.00 | 581.00 | 565.00 | 573.00 | 556.30 | 1,838,669 |
| 2026-03-18 | 628.00 | 632.00 | 608.00 | 614.00 | 560.19 | 830,053 |
| 2026-03-17 | 619.00 | 627.00 | 611.00 | 627.00 | 572.05 | 1,033,818 |
| 2026-03-16 | 607.00 | 614.00 | 605.00 | 609.00 | 555.63 | 1,441,012 |
| 2026-03-13 | 618.00 | 618.00 | 600.00 | 607.00 | 553.80 | 1,538,654 |
| 2026-03-12 | 617.00 | 617.00 | 601.00 | 604.00 | 551.06 | 433,134 |
| 2026-03-11 | 606.00 | 615.00 | 602.00 | 603.00 | 550.15 | 676,159 |
| 2026-03-10 | 595.00 | 615.00 | 595.00 | 609.00 | 555.63 | 1,833,379 |
| 2026-03-09 | 592.00 | 598.00 | 583.00 | 590.00 | 538.29 | 625,109 |
| 2026-03-06 | 634.00 | 638.00 | 598.00 | 598.00 | 545.59 | 1,182,000 |
| 2026-03-05 | 649.00 | 649.00 | 601.00 | 631.00 | 575.70 | 1,087,399 |
| 2026-03-04 | 659.00 | 659.00 | 648.00 | 650.00 | 593.03 | 801,151 |
| 2026-03-03 | 673.00 | 673.00 | 642.00 | 644.00 | 587.56 | 498,824 |
| 2026-03-02 | 667.00 | 671.00 | 649.00 | 667.00 | 608.54 | 415,763 |
| 2026-02-27 | 648.00 | 677.00 | 648.00 | 670.00 | 611.28 | 854,835 |
| 2026-02-26 | 657.00 | 666.00 | 656.00 | 663.00 | 604.89 | 1,263,054 |
| 2026-02-25 | 657.00 | 664.00 | 654.00 | 658.00 | 600.33 | 1,060,826 |
| 2026-02-24 | 665.00 | 667.00 | 653.42 | 654.00 | 596.68 | 983,704 |
| 2026-02-23 | 648.00 | 670.00 | 648.00 | 662.00 | 603.98 | 462,111 |
| 2026-02-20 | 661.00 | 665.00 | 657.50 | 664.00 | 605.81 | 414,742 |
| 2026-02-19 | 660.00 | 668.00 | 657.00 | 658.00 | 600.33 | 312,781 |
| 2026-02-18 | 658.00 | 676.00 | 658.00 | 663.00 | 604.89 | 665,935 |
| 2026-02-17 | 661.00 | 674.00 | 661.00 | 673.00 | 614.02 | 912,186 |
| 2026-02-16 | 639.00 | 669.00 | 639.00 | 666.00 | 607.63 | 278,538 |
| 2026-02-13 | 638.00 | 663.00 | 638.00 | 654.00 | 596.68 | 416,499 |
| 2026-02-12 | 648.00 | 655.00 | 640.00 | 653.00 | 595.77 | 384,838 |
| 2026-02-11 | 637.00 | 647.66 | 628.97 | 645.00 | 588.47 | 238,935 |
| 2026-02-10 | 632.00 | 642.00 | 632.00 | 637.00 | 581.17 | 1,464,592 |
| 2026-02-09 | 645.00 | 652.00 | 641.00 | 642.00 | 585.73 | 393,606 |
| 2026-02-06 | 634.00 | 649.00 | 631.00 | 644.00 | 587.56 | 365,134 |
| 2026-02-05 | 640.00 | 642.00 | 632.00 | 634.00 | 578.43 | 278,490 |
| 2026-02-04 | 633.00 | 647.00 | 622.53 | 642.00 | 585.73 | 484,405 |
| 2026-02-03 | 637.00 | 637.00 | 614.00 | 618.00 | 563.84 | 391,902 |
| 2026-02-02 | 613.00 | 627.00 | 611.00 | 627.00 | 572.05 | 449,024 |
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.