Lowland Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 190.00 | 190.00 | 187.60 | 189.00 | 189.00 | 230,762 |
| 2026-10-15 | 187.00 | 189.50 | 186.50 | 189.00 | 189.00 | 254,533 |
| 2026-10-14 | 187.50 | 188.00 | 186.20 | 188.00 | 188.00 | 173,645 |
| 2026-10-13 | 186.00 | 188.50 | 186.00 | 187.00 | 187.00 | 263,284 |
| 2026-10-12 | 185.50 | 187.00 | 184.26 | 185.75 | 185.75 | 295,362 |
| 2026-10-09 | 184.50 | 186.50 | 183.03 | 184.50 | 184.50 | 121,521 |
| 2026-10-08 | 182.00 | 185.00 | 181.00 | 182.00 | 182.00 | 453,002 |
| 2026-10-07 | 184.00 | 186.50 | 183.00 | 184.00 | 184.00 | 188,285 |
| 2026-10-06 | 186.00 | 188.00 | 185.00 | 185.00 | 185.00 | 242,745 |
| 2026-10-05 | 186.50 | 187.00 | 184.00 | 184.50 | 184.50 | 224,748 |
| 2026-10-02 | 183.50 | 186.00 | 183.15 | 184.50 | 184.50 | 349,643 |
| 2026-10-01 | 184.00 | 184.74 | 182.00 | 183.00 | 183.00 | 596,878 |
| 2026-09-30 | 186.00 | 187.50 | 185.63 | 186.00 | 186.00 | 152,703 |
| 2026-09-29 | 185.50 | 186.00 | 184.50 | 185.00 | 185.00 | 1,272,512 |
| 2026-09-28 | 187.50 | 187.50 | 184.58 | 185.00 | 185.00 | 544,076 |
| 2026-09-25 | 184.50 | 187.50 | 184.50 | 184.50 | 184.50 | 115,637 |
| 2026-09-24 | 184.00 | 185.83 | 183.63 | 184.50 | 184.50 | 120,505 |
| 2026-09-23 | 187.00 | 189.00 | 186.00 | 187.00 | 185.25 | 293,573 |
| 2026-09-22 | 187.50 | 190.00 | 186.50 | 187.00 | 185.25 | 124,902 |
| 2026-09-21 | 187.00 | 189.00 | 186.69 | 187.00 | 185.25 | 213,657 |
| 2026-09-18 | 187.00 | 190.00 | 185.50 | 185.50 | 183.76 | 123,874 |
| 2026-09-17 | 187.50 | 188.50 | 185.50 | 188.00 | 186.24 | 162,246 |
| 2026-09-16 | 186.00 | 186.50 | 183.10 | 185.50 | 183.76 | 93,049 |
| 2026-09-15 | 184.00 | 186.00 | 182.50 | 183.00 | 181.29 | 249,991 |
| 2026-09-14 | 185.00 | 186.50 | 184.00 | 184.50 | 182.77 | 274,452 |
| 2026-09-11 | 183.50 | 185.50 | 183.50 | 184.00 | 182.28 | 318,395 |
| 2026-09-10 | 183.50 | 185.00 | 183.00 | 183.50 | 181.78 | 222,249 |
| 2026-09-09 | 185.50 | 186.50 | 183.50 | 183.50 | 181.78 | 251,548 |
| 2026-09-08 | 185.50 | 188.50 | 185.39 | 187.25 | 185.50 | 179,810 |
| 2026-09-07 | 186.50 | 188.50 | 185.50 | 187.00 | 185.25 | 291,072 |
| 2026-09-04 | 185.50 | 188.50 | 185.50 | 187.00 | 185.25 | 172,817 |
| 2026-09-03 | 185.50 | 188.50 | 185.19 | 186.00 | 184.26 | 96,625 |
| 2026-09-02 | 186.00 | 186.48 | 184.50 | 186.00 | 184.26 | 164,769 |
| 2026-09-01 | 186.00 | 187.00 | 185.00 | 185.50 | 183.76 | 184,776 |
| 2026-08-28 | 187.00 | 187.50 | 186.00 | 186.50 | 184.75 | 184,387 |
| 2026-08-27 | 187.00 | 190.00 | 186.00 | 187.00 | 185.25 | 44,881 |
| 2026-08-26 | 188.00 | 188.00 | 187.00 | 187.50 | 185.75 | 129,493 |
| 2026-08-25 | 186.00 | 187.50 | 185.14 | 187.00 | 185.25 | 255,672 |
| 2026-08-24 | 185.50 | 186.00 | 185.00 | 186.00 | 184.26 | 235,622 |
| 2026-08-21 | 186.50 | 188.00 | 184.50 | 185.50 | 183.76 | 233,682 |
| 2026-08-20 | 186.00 | 190.00 | 185.00 | 185.50 | 183.76 | 76,509 |
| 2026-08-19 | 186.50 | 188.30 | 186.00 | 186.00 | 184.26 | 125,815 |
| 2026-08-18 | 186.00 | 189.50 | 185.79 | 187.00 | 185.25 | 145,837 |
| 2026-08-17 | 187.50 | 191.50 | 186.35 | 187.50 | 185.75 | 110,061 |
| 2026-08-14 | 191.00 | 191.00 | 187.26 | 188.00 | 186.24 | 293,100 |
| 2026-08-13 | 189.00 | 190.00 | 187.52 | 188.00 | 186.24 | 144,217 |
| 2026-08-12 | 188.50 | 189.00 | 187.00 | 187.50 | 185.75 | 160,355 |
| 2026-08-11 | 187.00 | 189.50 | 186.50 | 187.00 | 185.25 | 96,943 |
| 2026-08-10 | 190.00 | 190.00 | 187.00 | 189.00 | 187.23 | 189,491 |
| 2026-08-07 | 189.00 | 190.00 | 186.54 | 188.00 | 186.24 | 124,064 |
| 2026-08-06 | 190.00 | 190.00 | 187.00 | 188.50 | 186.74 | 212,376 |
| 2026-08-05 | 187.00 | 190.00 | 185.50 | 186.50 | 184.75 | 265,763 |
| 2026-08-04 | 186.50 | 186.59 | 183.79 | 186.50 | 184.75 | 416,538 |
| 2026-08-03 | 184.00 | 187.50 | 183.53 | 184.00 | 182.28 | 328,578 |
| 2026-07-31 | 184.50 | 186.00 | 180.50 | 182.50 | 180.79 | 345,848 |
| 2026-07-30 | 184.50 | 186.50 | 179.00 | 184.00 | 182.28 | 128,146 |
| 2026-07-29 | 183.00 | 186.00 | 182.00 | 182.25 | 180.54 | 393,543 |
| 2026-07-28 | 181.00 | 182.00 | 179.50 | 181.50 | 179.80 | 390,733 |
| 2026-07-27 | 180.00 | 184.00 | 179.38 | 182.00 | 180.30 | 590,126 |
| 2026-07-24 | 177.00 | 180.00 | 173.99 | 180.00 | 178.32 | 912,097 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0175 GBP |
| 2026-06-25 | 0.0173 GBP |
| 2026-04-09 | 0.0170 GBP |
| 2025-12-29 | 0.0170 GBP |
| 2025-09-25 | 0.0165 GBP |
| 2025-06-26 | 0.0165 GBP |
| 2025-04-03 | 0.0163 GBP |
| 2024-12-24 | 0.0163 GBP |
| 2024-09-26 | 0.0160 GBP |
| 2024-06-27 | 0.0160 GBP |
| 2024-04-11 | 0.0160 GBP |
| 2023-12-28 | 0.0160 GBP |
| 2023-09-28 | 0.0160 GBP |
| 2023-06-29 | 0.0153 GBP |
| 2023-03-30 | 0.0153 GBP |
| 2022-12-29 | 0.0153 GBP |
| 2022-09-29 | 0.0153 GBP |
| 2022-06-30 | 0.0153 GBP |
| 2022-03-31 | 0.0153 GBP |
| 2021-12-30 | 0.1525 GBP |
| 2021-09-30 | 0.1500 GBP |
| 2021-07-01 | 0.1500 GBP |
| 2021-04-01 | 0.1500 GBP |
| 2020-12-24 | 0.1500 GBP |
| 2020-10-01 | 0.1500 GBP |
| 2020-07-02 | 0.1500 GBP |
| 2020-04-02 | 0.1500 GBP |
| 2020-01-02 | 0.1500 GBP |
| 2019-10-03 | 0.1500 GBP |
| 2019-07-04 | 0.1500 GBP |
| 2019-04-04 | 0.1450 GBP |
| 2019-01-03 | 0.1400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.