Lowland Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 131.00 | 132.00 | 130.30 | 130.50 | 117.91 | 705,990 |
| 2024-08-29 | 131.00 | 134.00 | 130.50 | 130.50 | 117.91 | 171,352 |
| 2024-08-28 | 131.00 | 133.00 | 131.00 | 131.25 | 118.59 | 104,155 |
| 2024-08-27 | 132.00 | 133.00 | 130.53 | 132.00 | 119.27 | 355,866 |
| 2024-08-23 | 130.50 | 132.50 | 130.00 | 131.50 | 118.82 | 386,437 |
| 2024-08-22 | 130.50 | 131.68 | 130.45 | 131.00 | 118.37 | 301,881 |
| 2024-08-21 | 131.00 | 132.02 | 130.50 | 130.75 | 118.14 | 268,706 |
| 2024-08-20 | 130.50 | 132.50 | 130.50 | 130.75 | 118.14 | 391,025 |
| 2024-08-19 | 130.00 | 132.50 | 129.95 | 131.50 | 118.82 | 228,985 |
| 2024-08-16 | 131.50 | 132.50 | 130.50 | 131.00 | 118.37 | 383,156 |
| 2024-08-15 | 130.00 | 131.75 | 130.00 | 130.50 | 117.91 | 103,120 |
| 2024-08-14 | 130.50 | 130.65 | 128.69 | 130.25 | 117.69 | 295,848 |
| 2024-08-13 | 128.50 | 130.50 | 128.00 | 128.50 | 116.11 | 390,732 |
| 2024-08-12 | 127.50 | 129.32 | 127.50 | 128.50 | 116.11 | 87,013 |
| 2024-08-09 | 127.50 | 129.00 | 126.50 | 128.00 | 115.66 | 158,770 |
| 2024-08-08 | 126.00 | 128.00 | 124.99 | 128.00 | 115.66 | 98,809 |
| 2024-08-07 | 127.00 | 128.50 | 125.50 | 127.00 | 114.75 | 229,560 |
| 2024-08-06 | 126.00 | 127.80 | 124.21 | 125.75 | 113.62 | 294,528 |
| 2024-08-05 | 125.50 | 128.50 | 123.00 | 124.50 | 112.49 | 233,844 |
| 2024-08-02 | 129.00 | 132.00 | 128.00 | 129.00 | 116.56 | 476,540 |
| 2024-08-01 | 133.50 | 135.00 | 131.50 | 132.00 | 119.27 | 389,814 |
| 2024-07-31 | 133.50 | 133.50 | 132.00 | 132.00 | 119.27 | 161,304 |
| 2024-07-30 | 132.00 | 133.98 | 130.32 | 132.00 | 119.27 | 287,312 |
| 2024-07-29 | 132.50 | 132.68 | 130.42 | 131.00 | 118.37 | 371,209 |
| 2024-07-26 | 130.50 | 131.50 | 129.30 | 131.00 | 118.37 | 533,800 |
| 2024-07-25 | 129.00 | 129.26 | 127.00 | 129.00 | 116.56 | 142,515 |
| 2024-07-24 | 128.00 | 129.96 | 127.83 | 129.50 | 117.01 | 110,646 |
| 2024-07-23 | 129.50 | 130.82 | 128.50 | 129.50 | 117.01 | 134,219 |
| 2024-07-22 | 130.00 | 131.50 | 129.00 | 130.00 | 117.46 | 333,719 |
| 2024-07-19 | 130.50 | 131.50 | 128.00 | 129.00 | 116.56 | 280,801 |
| 2024-07-18 | 130.50 | 131.00 | 129.00 | 130.00 | 117.46 | 394,625 |
| 2024-07-17 | 128.50 | 131.00 | 128.00 | 128.50 | 116.11 | 106,100 |
| 2024-07-16 | 128.00 | 130.50 | 128.00 | 129.50 | 117.01 | 114,168 |
| 2024-07-15 | 129.50 | 130.50 | 128.00 | 129.00 | 116.56 | 923,119 |
| 2024-07-12 | 128.00 | 131.00 | 128.00 | 131.00 | 118.37 | 153,591 |
| 2024-07-11 | 127.50 | 129.21 | 127.00 | 129.00 | 116.56 | 338,373 |
| 2024-07-10 | 127.50 | 128.85 | 126.67 | 128.00 | 115.66 | 264,692 |
| 2024-07-09 | 129.00 | 129.00 | 126.50 | 127.00 | 114.75 | 475,277 |
| 2024-07-08 | 128.00 | 129.00 | 125.70 | 127.50 | 115.20 | 157,034 |
| 2024-07-05 | 129.00 | 129.00 | 126.00 | 126.00 | 113.85 | 214,168 |
| 2024-07-04 | 127.00 | 128.50 | 126.00 | 126.50 | 114.30 | 574,898 |
| 2024-07-03 | 126.50 | 127.00 | 124.52 | 127.00 | 114.75 | 155,867 |
| 2024-07-02 | 125.50 | 125.50 | 123.88 | 125.50 | 113.40 | 133,064 |
| 2024-07-01 | 126.50 | 127.00 | 124.50 | 126.50 | 114.30 | 259,874 |
| 2024-06-28 | 127.00 | 127.45 | 124.00 | 124.00 | 112.04 | 232,809 |
| 2024-06-27 | 125.50 | 126.25 | 124.50 | 125.50 | 113.40 | 572,794 |
| 2024-06-26 | 127.00 | 127.50 | 125.50 | 125.50 | 111.95 | 398,214 |
| 2024-06-25 | 127.00 | 127.00 | 125.70 | 126.00 | 112.40 | 154,865 |
| 2024-06-24 | 126.00 | 127.00 | 124.63 | 126.50 | 112.84 | 478,355 |
| 2024-06-21 | 125.00 | 127.00 | 124.00 | 126.00 | 112.40 | 610,703 |
| 2024-06-20 | 125.00 | 126.50 | 125.00 | 126.50 | 112.84 | 577,311 |
| 2024-06-19 | 126.00 | 126.50 | 124.00 | 125.00 | 111.51 | 622,725 |
| 2024-06-18 | 127.00 | 127.00 | 125.00 | 125.00 | 111.51 | 99,227 |
| 2024-06-17 | 125.50 | 125.50 | 124.00 | 124.50 | 111.06 | 241,023 |
| 2024-06-14 | 125.00 | 125.36 | 124.50 | 125.00 | 111.51 | 164,769 |
| 2024-06-13 | 126.00 | 129.00 | 125.00 | 125.50 | 111.95 | 139,367 |
| 2024-06-12 | 127.00 | 128.26 | 126.50 | 127.00 | 113.29 | 157,067 |
| 2024-06-11 | 127.50 | 129.00 | 126.05 | 127.50 | 113.74 | 231,670 |
| 2024-06-10 | 127.50 | 129.00 | 127.00 | 127.50 | 113.74 | 170,742 |
| 2024-06-07 | 128.50 | 130.00 | 128.12 | 129.50 | 115.52 | 60,777 |
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.