Lancashire Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 630.00 | 638.00 | 622.00 | 631.00 | 493.17 | 269,677 |
| 2024-11-21 | 612.00 | 624.00 | 612.00 | 624.00 | 487.70 | 455,583 |
| 2024-11-20 | 612.00 | 621.00 | 608.00 | 611.00 | 477.54 | 2,066,199 |
| 2024-11-19 | 618.00 | 618.00 | 603.00 | 612.00 | 478.32 | 469,400 |
| 2024-11-18 | 617.00 | 619.00 | 607.00 | 613.00 | 479.10 | 902,938 |
| 2024-11-15 | 605.00 | 614.00 | 600.00 | 605.00 | 472.85 | 966,302 |
| 2024-11-14 | 605.00 | 607.16 | 593.00 | 607.00 | 474.41 | 550,885 |
| 2024-11-13 | 660.00 | 679.00 | 660.00 | 662.00 | 472.07 | 745,166 |
| 2024-11-12 | 669.00 | 685.00 | 669.00 | 669.00 | 477.06 | 363,791 |
| 2024-11-11 | 689.00 | 694.00 | 676.00 | 678.00 | 483.48 | 517,281 |
| 2024-11-08 | 661.00 | 682.00 | 660.00 | 682.00 | 486.33 | 910,421 |
| 2024-11-07 | 670.00 | 676.00 | 658.00 | 659.00 | 469.93 | 542,863 |
| 2024-11-06 | 635.00 | 697.00 | 634.00 | 670.00 | 477.77 | 4,409,197 |
| 2024-11-05 | 628.00 | 634.00 | 623.00 | 629.00 | 448.53 | 717,389 |
| 2024-11-04 | 631.00 | 637.00 | 625.00 | 625.00 | 445.68 | 590,022 |
| 2024-11-01 | 621.00 | 639.63 | 621.00 | 634.00 | 452.10 | 195,133 |
| 2024-10-31 | 630.00 | 640.66 | 624.00 | 631.00 | 449.96 | 323,846 |
| 2024-10-30 | 638.00 | 653.00 | 634.00 | 638.00 | 454.95 | 775,128 |
| 2024-10-29 | 648.00 | 648.00 | 637.00 | 640.00 | 456.38 | 454,295 |
| 2024-10-28 | 643.00 | 651.00 | 639.00 | 645.00 | 459.94 | 304,631 |
| 2024-10-25 | 643.00 | 651.00 | 639.00 | 641.00 | 457.09 | 167,411 |
| 2024-10-24 | 651.00 | 658.00 | 648.00 | 648.00 | 462.08 | 167,869 |
| 2024-10-23 | 634.00 | 659.00 | 634.00 | 652.00 | 464.94 | 242,838 |
| 2024-10-22 | 646.00 | 652.00 | 637.00 | 652.00 | 464.94 | 192,409 |
| 2024-10-21 | 659.00 | 674.00 | 646.00 | 646.00 | 460.66 | 201,320 |
| 2024-10-18 | 663.00 | 663.00 | 641.00 | 658.00 | 469.21 | 337,421 |
| 2024-10-17 | 650.00 | 655.00 | 647.97 | 648.00 | 462.08 | 181,351 |
| 2024-10-16 | 680.00 | 680.00 | 656.00 | 656.00 | 467.79 | 360,762 |
| 2024-10-15 | 662.00 | 671.00 | 660.00 | 667.00 | 475.63 | 336,592 |
| 2024-10-14 | 655.00 | 663.00 | 646.00 | 663.00 | 472.78 | 145,750 |
| 2024-10-11 | 635.00 | 662.00 | 635.00 | 653.00 | 465.65 | 280,631 |
| 2024-10-10 | 629.00 | 659.00 | 629.00 | 649.00 | 462.80 | 612,404 |
| 2024-10-09 | 617.00 | 628.00 | 614.00 | 626.00 | 446.40 | 933,599 |
| 2024-10-08 | 626.00 | 626.00 | 609.55 | 619.00 | 441.40 | 643,913 |
| 2024-10-07 | 680.00 | 680.96 | 621.00 | 628.00 | 447.82 | 573,660 |
| 2024-10-04 | 687.00 | 687.00 | 668.00 | 684.00 | 487.75 | 884,717 |
| 2024-10-03 | 680.00 | 680.00 | 665.00 | 672.00 | 479.20 | 1,478,944 |
| 2024-10-02 | 679.00 | 679.00 | 662.00 | 670.00 | 477.77 | 591,389 |
| 2024-10-01 | 700.00 | 700.00 | 664.00 | 667.00 | 475.63 | 531,902 |
| 2024-09-30 | 698.00 | 698.00 | 682.00 | 687.00 | 489.89 | 358,263 |
| 2024-09-27 | 699.00 | 700.00 | 685.00 | 699.00 | 498.45 | 454,866 |
| 2024-09-26 | 702.00 | 702.00 | 688.00 | 698.00 | 497.74 | 261,039 |
| 2024-09-25 | 692.00 | 695.00 | 684.00 | 687.00 | 489.89 | 310,473 |
| 2024-09-24 | 675.00 | 691.00 | 675.00 | 682.00 | 486.33 | 477,209 |
| 2024-09-23 | 696.00 | 701.00 | 686.00 | 688.00 | 490.61 | 259,614 |
| 2024-09-20 | 701.00 | 721.00 | 689.00 | 691.00 | 492.75 | 1,009,857 |
| 2024-09-19 | 690.00 | 719.00 | 690.00 | 712.00 | 507.72 | 891,784 |
| 2024-09-18 | 698.00 | 701.00 | 686.00 | 701.00 | 499.88 | 1,199,662 |
| 2024-09-17 | 690.00 | 690.00 | 683.00 | 690.00 | 492.03 | 514,608 |
| 2024-09-16 | 690.00 | 690.00 | 669.00 | 681.00 | 485.62 | 948,271 |
| 2024-09-13 | 677.00 | 688.00 | 669.00 | 676.00 | 482.05 | 417,561 |
| 2024-09-12 | 650.00 | 672.00 | 650.00 | 668.00 | 476.35 | 691,938 |
| 2024-09-11 | 684.00 | 684.00 | 653.00 | 666.00 | 474.92 | 591,824 |
| 2024-09-10 | 673.00 | 675.00 | 665.00 | 671.00 | 478.48 | 1,009,667 |
| 2024-09-09 | 668.00 | 672.00 | 661.00 | 667.00 | 475.63 | 1,318,671 |
| 2024-09-06 | 660.00 | 670.00 | 658.00 | 658.00 | 469.21 | 709,286 |
| 2024-09-05 | 671.00 | 676.00 | 665.00 | 665.00 | 474.21 | 166,885 |
| 2024-09-04 | 665.00 | 673.00 | 663.00 | 672.00 | 479.20 | 290,552 |
| 2024-09-03 | 666.00 | 672.00 | 665.00 | 672.00 | 479.20 | 388,347 |
| 2024-09-02 | 672.00 | 675.00 | 665.00 | 668.00 | 476.35 | 226,393 |
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.