Lancashire Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 672.00 | 689.00 | 662.00 | 672.00 | 559.67 | 1,322,435 |
| 2025-11-04 | 664.00 | 664.00 | 640.00 | 646.00 | 538.01 | 409,695 |
| 2025-11-03 | 662.00 | 669.00 | 648.00 | 654.00 | 544.68 | 328,960 |
| 2025-10-31 | 671.00 | 674.00 | 664.80 | 668.00 | 556.34 | 451,202 |
| 2025-10-30 | 658.00 | 679.00 | 655.00 | 672.00 | 559.67 | 389,073 |
| 2025-10-29 | 659.00 | 668.00 | 655.00 | 664.00 | 553.01 | 495,792 |
| 2025-10-28 | 661.00 | 669.00 | 657.00 | 660.00 | 549.67 | 255,892 |
| 2025-10-27 | 660.00 | 670.00 | 658.00 | 659.00 | 548.84 | 356,804 |
| 2025-10-24 | 655.00 | 661.00 | 651.00 | 660.00 | 549.67 | 586,285 |
| 2025-10-23 | 649.00 | 655.00 | 647.00 | 655.00 | 545.51 | 417,693 |
| 2025-10-22 | 642.00 | 650.00 | 637.00 | 649.00 | 540.51 | 584,744 |
| 2025-10-21 | 638.00 | 642.00 | 636.00 | 642.00 | 534.68 | 269,677 |
| 2025-10-20 | 636.00 | 647.00 | 635.00 | 636.00 | 529.69 | 188,689 |
| 2025-10-17 | 634.00 | 643.00 | 626.00 | 638.00 | 531.35 | 362,809 |
| 2025-10-16 | 650.00 | 653.00 | 639.00 | 640.00 | 533.02 | 421,177 |
| 2025-10-15 | 655.00 | 665.20 | 647.00 | 651.00 | 542.18 | 888,331 |
| 2025-10-14 | 655.00 | 664.00 | 637.00 | 657.00 | 547.18 | 1,465,940 |
| 2025-10-13 | 679.00 | 685.00 | 674.00 | 683.00 | 568.83 | 257,657 |
| 2025-10-10 | 683.00 | 687.00 | 672.00 | 675.00 | 562.17 | 327,257 |
| 2025-10-09 | 691.00 | 695.00 | 684.00 | 684.00 | 569.66 | 473,565 |
| 2025-10-08 | 699.00 | 700.00 | 691.00 | 693.00 | 577.16 | 528,885 |
| 2025-10-07 | 679.00 | 695.00 | 677.00 | 694.00 | 577.99 | 859,206 |
| 2025-10-06 | 675.00 | 681.00 | 668.00 | 678.00 | 564.67 | 350,392 |
| 2025-10-03 | 671.00 | 676.00 | 663.00 | 671.00 | 558.84 | 377,865 |
| 2025-10-02 | 683.00 | 684.00 | 665.00 | 669.00 | 557.17 | 1,551,692 |
| 2025-10-01 | 676.00 | 684.00 | 673.00 | 682.00 | 568.00 | 1,199,858 |
| 2025-09-30 | 663.00 | 677.00 | 663.00 | 675.00 | 562.17 | 719,872 |
| 2025-09-29 | 666.00 | 668.00 | 662.00 | 663.00 | 552.17 | 325,403 |
| 2025-09-26 | 645.00 | 663.00 | 645.00 | 663.00 | 552.17 | 440,511 |
| 2025-09-25 | 648.00 | 662.00 | 645.00 | 654.00 | 544.68 | 568,250 |
| 2025-09-24 | 658.00 | 665.00 | 648.00 | 649.00 | 540.51 | 1,893,325 |
| 2025-09-23 | 660.00 | 669.00 | 659.00 | 660.00 | 549.67 | 344,368 |
| 2025-09-22 | 646.00 | 659.33 | 643.00 | 658.00 | 548.01 | 253,370 |
| 2025-09-19 | 633.00 | 650.00 | 633.00 | 646.00 | 538.01 | 1,094,740 |
| 2025-09-18 | 633.00 | 647.00 | 633.00 | 647.00 | 538.85 | 550,435 |
| 2025-09-17 | 630.00 | 638.00 | 627.00 | 634.00 | 528.02 | 368,147 |
| 2025-09-16 | 622.00 | 630.00 | 616.00 | 627.00 | 522.19 | 1,725,305 |
| 2025-09-15 | 622.00 | 634.00 | 619.00 | 627.00 | 522.19 | 1,579,905 |
| 2025-09-12 | 611.00 | 623.00 | 607.00 | 617.00 | 513.86 | 1,435,667 |
| 2025-09-11 | 606.00 | 615.00 | 602.00 | 607.00 | 505.53 | 538,173 |
| 2025-09-10 | 604.00 | 605.00 | 599.00 | 604.00 | 503.04 | 600,957 |
| 2025-09-09 | 596.00 | 602.00 | 590.00 | 602.00 | 501.37 | 442,303 |
| 2025-09-08 | 592.00 | 595.00 | 587.00 | 591.00 | 492.21 | 254,794 |
| 2025-09-05 | 591.00 | 598.00 | 588.00 | 592.00 | 493.04 | 195,793 |
| 2025-09-04 | 588.00 | 604.00 | 586.00 | 597.00 | 497.21 | 372,330 |
| 2025-09-03 | 587.00 | 589.98 | 578.00 | 589.00 | 490.54 | 1,393,805 |
| 2025-09-02 | 614.00 | 614.00 | 589.00 | 589.00 | 490.54 | 182,645 |
| 2025-09-01 | 613.00 | 616.00 | 598.00 | 601.00 | 500.54 | 132,806 |
| 2025-08-29 | 614.00 | 615.00 | 608.00 | 611.00 | 508.87 | 209,745 |
| 2025-08-28 | 611.00 | 619.00 | 607.00 | 613.00 | 510.53 | 225,363 |
| 2025-08-27 | 620.00 | 620.00 | 610.00 | 616.00 | 513.03 | 354,487 |
| 2025-08-26 | 609.00 | 619.00 | 609.00 | 613.00 | 510.53 | 517,229 |
| 2025-08-22 | 626.00 | 626.00 | 617.00 | 618.00 | 514.70 | 1,305,448 |
| 2025-08-21 | 623.00 | 626.00 | 602.00 | 621.00 | 517.19 | 268,923 |
| 2025-08-20 | 611.00 | 631.00 | 611.00 | 629.00 | 523.86 | 269,416 |
| 2025-08-19 | 615.00 | 623.00 | 614.00 | 621.00 | 517.19 | 253,159 |
| 2025-08-18 | 608.00 | 613.00 | 604.00 | 611.00 | 508.87 | 1,659,627 |
| 2025-08-15 | 611.00 | 617.00 | 602.00 | 608.00 | 506.37 | 188,479 |
| 2025-08-14 | 613.00 | 620.00 | 601.00 | 610.00 | 508.03 | 441,924 |
| 2025-08-13 | 623.00 | 628.00 | 605.00 | 617.00 | 508.87 | 439,508 |
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.