Lancashire Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 633.00 | 633.00 | 621.00 | 621.00 | 512.16 | 602,769 |
| 2025-08-11 | 614.00 | 623.00 | 614.00 | 622.00 | 512.99 | 260,245 |
| 2025-08-08 | 635.00 | 637.00 | 612.00 | 615.00 | 507.22 | 276,080 |
| 2025-08-07 | 635.00 | 643.00 | 620.50 | 633.00 | 522.06 | 323,180 |
| 2025-08-06 | 671.00 | 677.00 | 626.00 | 633.00 | 522.06 | 473,719 |
| 2025-08-05 | 632.00 | 639.58 | 630.00 | 639.00 | 527.01 | 374,178 |
| 2025-08-04 | 625.00 | 632.00 | 622.00 | 632.00 | 521.24 | 764,391 |
| 2025-08-01 | 612.00 | 628.00 | 612.00 | 622.00 | 512.99 | 223,369 |
| 2025-07-31 | 611.00 | 627.00 | 607.00 | 626.00 | 516.29 | 389,771 |
| 2025-07-30 | 628.00 | 630.00 | 597.00 | 607.00 | 500.62 | 2,664,249 |
| 2025-07-29 | 626.00 | 634.00 | 621.00 | 630.00 | 519.59 | 234,665 |
| 2025-07-28 | 626.00 | 636.58 | 621.00 | 624.00 | 514.64 | 207,631 |
| 2025-07-25 | 619.00 | 630.00 | 619.00 | 627.00 | 517.11 | 4,365,298 |
| 2025-07-24 | 621.00 | 634.00 | 619.00 | 624.00 | 514.64 | 334,250 |
| 2025-07-23 | 636.00 | 636.00 | 619.00 | 619.00 | 510.51 | 226,380 |
| 2025-07-22 | 626.00 | 633.00 | 617.00 | 624.00 | 514.64 | 223,496 |
| 2025-07-21 | 626.00 | 628.00 | 619.00 | 625.00 | 515.46 | 127,033 |
| 2025-07-18 | 623.00 | 631.00 | 618.84 | 626.00 | 516.29 | 291,745 |
| 2025-07-17 | 623.00 | 627.00 | 619.00 | 622.00 | 512.99 | 288,634 |
| 2025-07-16 | 602.00 | 624.00 | 602.00 | 620.00 | 511.34 | 412,516 |
| 2025-07-15 | 604.00 | 610.00 | 602.00 | 606.00 | 499.79 | 375,898 |
| 2025-07-14 | 592.00 | 604.00 | 590.89 | 603.00 | 497.32 | 223,439 |
| 2025-07-11 | 585.00 | 593.00 | 585.00 | 593.00 | 489.07 | 289,769 |
| 2025-07-10 | 592.00 | 594.00 | 584.82 | 587.00 | 484.12 | 294,879 |
| 2025-07-09 | 595.00 | 599.63 | 589.00 | 590.00 | 486.60 | 382,839 |
| 2025-07-08 | 585.00 | 595.00 | 585.00 | 593.00 | 489.07 | 399,732 |
| 2025-07-07 | 585.00 | 593.00 | 584.00 | 585.00 | 482.47 | 169,727 |
| 2025-07-04 | 590.00 | 590.00 | 584.00 | 585.00 | 482.47 | 142,905 |
| 2025-07-03 | 571.00 | 588.00 | 571.00 | 588.00 | 484.95 | 245,840 |
| 2025-07-02 | 585.00 | 586.00 | 569.50 | 574.00 | 473.40 | 257,805 |
| 2025-07-01 | 575.00 | 581.00 | 571.00 | 581.00 | 479.17 | 334,265 |
| 2025-06-30 | 582.00 | 585.00 | 575.00 | 575.00 | 474.23 | 221,287 |
| 2025-06-27 | 577.00 | 582.00 | 573.80 | 581.00 | 479.17 | 303,635 |
| 2025-06-26 | 576.00 | 579.00 | 566.00 | 577.00 | 475.88 | 292,892 |
| 2025-06-25 | 563.00 | 569.00 | 562.00 | 567.00 | 467.63 | 164,554 |
| 2025-06-24 | 569.00 | 575.00 | 564.43 | 565.00 | 465.98 | 216,720 |
| 2025-06-23 | 567.00 | 573.00 | 563.00 | 566.00 | 466.80 | 664,224 |
| 2025-06-20 | 572.00 | 582.00 | 570.00 | 570.00 | 470.10 | 771,715 |
| 2025-06-19 | 563.00 | 577.00 | 563.00 | 571.00 | 470.93 | 299,938 |
| 2025-06-18 | 576.00 | 582.20 | 574.00 | 575.00 | 474.23 | 225,806 |
| 2025-06-17 | 575.00 | 585.00 | 572.85 | 580.00 | 478.35 | 317,861 |
| 2025-06-16 | 570.00 | 577.00 | 564.00 | 577.00 | 475.88 | 281,070 |
| 2025-06-13 | 568.00 | 568.00 | 558.00 | 567.00 | 467.63 | 517,550 |
| 2025-06-12 | 579.00 | 583.50 | 564.00 | 569.00 | 469.28 | 459,019 |
| 2025-06-11 | 600.00 | 600.00 | 579.00 | 581.00 | 479.17 | 567,059 |
| 2025-06-10 | 596.00 | 599.38 | 590.00 | 592.00 | 488.25 | 1,703,645 |
| 2025-06-09 | 600.00 | 604.00 | 590.00 | 592.00 | 488.25 | 214,709 |
| 2025-06-06 | 589.00 | 604.00 | 587.00 | 599.00 | 494.02 | 1,519,828 |
| 2025-06-05 | 597.00 | 601.00 | 591.00 | 591.00 | 487.42 | 273,591 |
| 2025-06-04 | 577.00 | 597.00 | 577.00 | 595.00 | 490.72 | 192,639 |
| 2025-06-03 | 597.00 | 605.00 | 583.00 | 588.00 | 484.95 | 283,080 |
| 2025-06-02 | 602.00 | 606.00 | 595.00 | 602.00 | 496.49 | 248,036 |
| 2025-05-30 | 600.00 | 608.00 | 599.00 | 605.00 | 498.97 | 362,918 |
| 2025-05-29 | 614.00 | 614.00 | 597.00 | 602.00 | 496.49 | 1,600,089 |
| 2025-05-28 | 601.00 | 610.00 | 590.00 | 600.00 | 494.84 | 983,272 |
| 2025-05-27 | 602.00 | 605.00 | 594.00 | 604.00 | 498.14 | 219,873 |
| 2025-05-23 | 604.00 | 607.00 | 585.00 | 594.00 | 489.90 | 1,596,480 |
| 2025-05-22 | 592.00 | 609.00 | 585.00 | 608.00 | 501.44 | 324,577 |
| 2025-05-21 | 605.00 | 605.00 | 592.00 | 595.00 | 490.72 | 169,620 |
| 2025-05-20 | 580.00 | 599.00 | 580.00 | 598.00 | 493.20 | 265,594 |
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.