Lancashire Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 590.00 | 596.00 | 587.00 | 594.00 | 489.90 | 2,089,704 |
| 2025-05-16 | 604.00 | 611.00 | 596.00 | 596.00 | 491.55 | 1,232,325 |
| 2025-05-15 | 614.00 | 618.00 | 605.00 | 605.00 | 498.97 | 361,767 |
| 2025-05-14 | 595.00 | 620.00 | 595.00 | 619.00 | 500.62 | 466,608 |
| 2025-05-13 | 581.00 | 607.00 | 577.00 | 596.00 | 482.02 | 577,935 |
| 2025-05-12 | 573.00 | 587.00 | 570.00 | 582.00 | 470.69 | 441,245 |
| 2025-05-09 | 579.00 | 584.00 | 572.00 | 573.00 | 463.42 | 199,764 |
| 2025-05-08 | 593.00 | 595.00 | 578.00 | 578.00 | 467.46 | 5,659,168 |
| 2025-05-07 | 587.00 | 589.00 | 579.00 | 583.00 | 471.50 | 2,547,034 |
| 2025-05-06 | 587.00 | 598.00 | 576.00 | 585.00 | 473.12 | 366,854 |
| 2025-05-02 | 587.00 | 587.00 | 562.00 | 575.00 | 465.03 | 508,593 |
| 2025-05-01 | 571.00 | 580.00 | 559.00 | 574.00 | 464.22 | 528,581 |
| 2025-04-30 | 562.00 | 565.00 | 551.00 | 563.00 | 455.33 | 1,169,313 |
| 2025-04-29 | 557.00 | 560.00 | 543.00 | 558.00 | 451.28 | 538,749 |
| 2025-04-28 | 571.00 | 573.00 | 558.00 | 558.00 | 451.28 | 365,841 |
| 2025-04-25 | 584.00 | 588.00 | 567.00 | 567.00 | 458.56 | 342,394 |
| 2025-04-24 | 585.00 | 594.00 | 578.00 | 583.00 | 471.50 | 356,977 |
| 2025-04-23 | 598.00 | 601.00 | 587.00 | 589.00 | 476.36 | 403,265 |
| 2025-04-22 | 592.00 | 597.00 | 585.00 | 591.00 | 477.97 | 3,538,740 |
| 2025-04-17 | 586.00 | 591.00 | 580.00 | 589.00 | 476.36 | 168,905 |
| 2025-04-16 | 579.00 | 586.00 | 573.00 | 586.00 | 473.93 | 188,771 |
| 2025-04-15 | 569.00 | 581.18 | 563.00 | 578.00 | 467.46 | 375,410 |
| 2025-04-14 | 566.00 | 569.50 | 557.00 | 567.00 | 458.56 | 232,201 |
| 2025-04-11 | 558.00 | 560.00 | 551.00 | 554.00 | 448.05 | 460,810 |
| 2025-04-10 | 566.00 | 573.00 | 553.00 | 556.00 | 449.67 | 519,949 |
| 2025-04-09 | 534.00 | 541.00 | 523.00 | 541.00 | 437.54 | 432,276 |
| 2025-04-08 | 530.00 | 551.00 | 523.00 | 545.00 | 440.77 | 435,641 |
| 2025-04-07 | 528.00 | 544.00 | 505.00 | 523.00 | 422.98 | 560,183 |
| 2025-04-04 | 572.00 | 597.00 | 544.00 | 544.00 | 439.96 | 475,931 |
| 2025-04-03 | 595.00 | 595.00 | 574.00 | 583.00 | 471.50 | 358,245 |
| 2025-04-02 | 591.00 | 591.00 | 575.00 | 583.00 | 471.50 | 272,794 |
| 2025-04-01 | 587.00 | 597.00 | 581.00 | 587.00 | 474.74 | 1,466,394 |
| 2025-03-31 | 580.00 | 582.00 | 573.00 | 578.00 | 467.46 | 603,571 |
| 2025-03-28 | 577.00 | 590.00 | 577.00 | 582.00 | 470.69 | 305,928 |
| 2025-03-27 | 565.00 | 588.00 | 565.00 | 587.00 | 474.74 | 3,320,953 |
| 2025-03-26 | 575.00 | 582.00 | 573.00 | 577.00 | 466.65 | 273,419 |
| 2025-03-25 | 565.00 | 577.00 | 564.00 | 574.00 | 464.22 | 1,965,149 |
| 2025-03-24 | 553.00 | 569.00 | 553.00 | 567.00 | 458.56 | 1,867,211 |
| 2025-03-21 | 548.00 | 563.00 | 547.00 | 559.00 | 452.09 | 1,123,813 |
| 2025-03-20 | 566.00 | 571.00 | 556.00 | 558.00 | 451.28 | 485,400 |
| 2025-03-19 | 564.00 | 584.00 | 564.00 | 566.00 | 457.75 | 427,421 |
| 2025-03-18 | 580.00 | 586.00 | 570.00 | 573.00 | 463.42 | 359,408 |
| 2025-03-17 | 574.00 | 588.00 | 573.00 | 581.00 | 469.89 | 213,523 |
| 2025-03-14 | 565.00 | 580.00 | 565.00 | 576.00 | 465.84 | 647,697 |
| 2025-03-13 | 574.00 | 579.00 | 566.00 | 567.00 | 458.56 | 1,014,735 |
| 2025-03-12 | 581.00 | 598.00 | 581.00 | 595.00 | 465.03 | 440,618 |
| 2025-03-11 | 598.00 | 601.00 | 584.57 | 588.00 | 459.56 | 585,957 |
| 2025-03-10 | 600.00 | 608.00 | 596.00 | 600.00 | 468.94 | 5,577,412 |
| 2025-03-07 | 594.00 | 603.00 | 581.00 | 603.00 | 471.29 | 3,806,334 |
| 2025-03-06 | 583.00 | 592.00 | 556.00 | 587.00 | 458.78 | 1,370,451 |
| 2025-03-05 | 621.00 | 633.00 | 619.00 | 621.00 | 485.35 | 283,865 |
| 2025-03-04 | 620.00 | 631.00 | 612.00 | 620.00 | 484.57 | 354,682 |
| 2025-03-03 | 615.00 | 627.00 | 614.00 | 624.00 | 487.70 | 486,526 |
| 2025-02-28 | 603.00 | 626.00 | 599.00 | 618.00 | 483.01 | 805,760 |
| 2025-02-27 | 609.00 | 609.00 | 598.00 | 604.00 | 472.07 | 358,181 |
| 2025-02-26 | 583.00 | 602.00 | 581.00 | 602.00 | 470.50 | 417,321 |
| 2025-02-25 | 576.00 | 584.00 | 575.00 | 582.00 | 454.87 | 403,240 |
| 2025-02-24 | 585.00 | 585.00 | 572.00 | 579.00 | 452.53 | 1,514,010 |
| 2025-02-21 | 564.00 | 576.00 | 564.00 | 576.00 | 450.18 | 411,871 |
| 2025-02-20 | 576.00 | 587.00 | 567.00 | 567.00 | 443.15 | 336,304 |
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.