Lancashire Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 589.00 | 594.00 | 578.00 | 583.00 | 455.65 | 394,796 |
| 2025-02-18 | 600.00 | 604.10 | 591.00 | 595.00 | 465.03 | 280,807 |
| 2025-02-17 | 599.00 | 616.00 | 599.00 | 603.00 | 471.29 | 551,130 |
| 2025-02-14 | 595.00 | 614.00 | 593.00 | 612.00 | 478.32 | 660,899 |
| 2025-02-13 | 629.00 | 633.00 | 591.00 | 599.00 | 468.16 | 547,583 |
| 2025-02-12 | 632.00 | 638.00 | 628.00 | 629.00 | 491.61 | 354,871 |
| 2025-02-11 | 631.00 | 635.00 | 626.00 | 630.00 | 492.39 | 268,613 |
| 2025-02-10 | 642.00 | 646.00 | 634.00 | 634.00 | 495.51 | 217,181 |
| 2025-02-07 | 648.00 | 648.00 | 632.00 | 642.00 | 501.77 | 321,955 |
| 2025-02-06 | 633.00 | 646.00 | 632.00 | 636.00 | 497.08 | 722,623 |
| 2025-02-05 | 636.00 | 637.00 | 624.50 | 628.00 | 490.82 | 443,925 |
| 2025-02-04 | 626.00 | 640.00 | 626.00 | 638.00 | 498.64 | 313,881 |
| 2025-02-03 | 638.00 | 650.00 | 632.00 | 641.00 | 500.98 | 1,306,246 |
| 2025-01-31 | 655.00 | 657.00 | 645.00 | 649.00 | 507.24 | 2,350,895 |
| 2025-01-30 | 670.00 | 670.00 | 644.00 | 648.00 | 506.46 | 503,559 |
| 2025-01-29 | 640.00 | 656.00 | 640.00 | 655.00 | 511.93 | 217,749 |
| 2025-01-28 | 643.00 | 648.00 | 638.00 | 641.00 | 500.98 | 329,739 |
| 2025-01-27 | 630.00 | 650.00 | 630.00 | 643.00 | 502.55 | 560,965 |
| 2025-01-24 | 636.00 | 653.00 | 636.00 | 644.00 | 503.33 | 236,953 |
| 2025-01-23 | 654.00 | 658.00 | 646.00 | 650.00 | 508.02 | 458,193 |
| 2025-01-22 | 640.00 | 665.00 | 640.00 | 651.00 | 508.80 | 411,905 |
| 2025-01-21 | 666.00 | 666.00 | 648.00 | 653.00 | 510.36 | 284,283 |
| 2025-01-20 | 665.00 | 667.00 | 651.00 | 651.00 | 508.80 | 165,400 |
| 2025-01-17 | 659.00 | 665.00 | 651.00 | 664.00 | 518.96 | 437,574 |
| 2025-01-16 | 645.00 | 660.00 | 637.00 | 660.00 | 515.83 | 279,806 |
| 2025-01-15 | 638.00 | 639.00 | 630.00 | 636.00 | 497.08 | 391,863 |
| 2025-01-14 | 616.00 | 629.00 | 613.00 | 625.00 | 488.48 | 419,156 |
| 2025-01-13 | 610.00 | 620.00 | 602.00 | 618.00 | 483.01 | 910,666 |
| 2025-01-10 | 649.00 | 649.00 | 606.00 | 612.00 | 478.32 | 826,664 |
| 2025-01-09 | 645.00 | 655.00 | 628.00 | 649.00 | 507.24 | 1,254,649 |
| 2025-01-08 | 652.00 | 652.00 | 637.00 | 647.00 | 505.67 | 1,100,096 |
| 2025-01-07 | 659.00 | 659.00 | 644.00 | 656.00 | 512.71 | 298,952 |
| 2025-01-06 | 660.00 | 662.00 | 656.68 | 659.00 | 515.05 | 244,509 |
| 2025-01-03 | 671.00 | 671.00 | 653.00 | 660.00 | 515.83 | 1,879,307 |
| 2025-01-02 | 643.00 | 661.00 | 643.00 | 657.00 | 513.49 | 212,413 |
| 2024-12-31 | 659.00 | 662.00 | 650.50 | 659.00 | 515.05 | 336,864 |
| 2024-12-30 | 650.00 | 654.00 | 645.00 | 653.00 | 510.36 | 219,796 |
| 2024-12-27 | 643.00 | 657.00 | 643.00 | 653.00 | 510.36 | 182,722 |
| 2024-12-24 | 665.00 | 665.00 | 656.00 | 659.00 | 515.05 | 82,227 |
| 2024-12-23 | 648.00 | 659.00 | 648.00 | 658.00 | 514.27 | 1,046,604 |
| 2024-12-20 | 645.00 | 659.00 | 645.00 | 656.00 | 512.71 | 828,428 |
| 2024-12-19 | 647.00 | 661.00 | 647.00 | 661.00 | 516.62 | 771,925 |
| 2024-12-18 | 659.00 | 663.00 | 650.00 | 654.00 | 511.15 | 1,039,686 |
| 2024-12-17 | 671.00 | 678.00 | 656.00 | 656.00 | 512.71 | 849,677 |
| 2024-12-16 | 685.00 | 685.00 | 677.00 | 680.00 | 531.47 | 252,816 |
| 2024-12-13 | 671.00 | 682.00 | 671.00 | 677.00 | 529.12 | 1,004,846 |
| 2024-12-12 | 685.00 | 685.00 | 671.00 | 671.00 | 524.43 | 244,113 |
| 2024-12-11 | 664.00 | 677.00 | 664.00 | 673.00 | 525.99 | 226,820 |
| 2024-12-10 | 671.00 | 675.00 | 662.00 | 673.00 | 525.99 | 919,363 |
| 2024-12-09 | 660.00 | 670.05 | 658.00 | 670.00 | 523.65 | 2,008,170 |
| 2024-12-06 | 685.00 | 685.00 | 658.00 | 659.00 | 515.05 | 286,910 |
| 2024-12-05 | 662.00 | 673.00 | 659.00 | 669.00 | 522.87 | 483,369 |
| 2024-12-04 | 660.00 | 665.00 | 654.00 | 660.00 | 515.83 | 308,315 |
| 2024-12-03 | 656.00 | 665.00 | 653.00 | 660.00 | 515.83 | 376,820 |
| 2024-12-02 | 636.00 | 656.00 | 632.00 | 656.00 | 512.71 | 375,197 |
| 2024-11-29 | 625.00 | 635.00 | 624.00 | 635.00 | 496.30 | 2,201,357 |
| 2024-11-28 | 626.00 | 630.00 | 622.00 | 625.00 | 488.48 | 820,678 |
| 2024-11-27 | 626.00 | 630.00 | 622.00 | 622.00 | 486.13 | 347,848 |
| 2024-11-26 | 630.00 | 637.00 | 623.00 | 623.00 | 486.92 | 170,361 |
| 2024-11-25 | 635.00 | 639.00 | 626.00 | 636.00 | 497.08 | 368,782 |
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.