Lowland Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 130.00 | 130.00 | 128.00 | 128.00 | 114.18 | 185,131 |
| 2024-06-05 | 129.00 | 131.00 | 128.50 | 129.50 | 115.52 | 124,617 |
| 2024-06-04 | 129.00 | 130.38 | 129.00 | 130.00 | 115.97 | 139,344 |
| 2024-06-03 | 130.00 | 131.12 | 129.50 | 130.00 | 115.97 | 150,137 |
| 2024-05-31 | 129.00 | 130.00 | 128.76 | 129.50 | 115.52 | 242,617 |
| 2024-05-30 | 128.00 | 129.50 | 127.03 | 128.50 | 114.63 | 296,390 |
| 2024-05-29 | 128.00 | 129.40 | 127.50 | 128.00 | 114.18 | 336,779 |
| 2024-05-28 | 129.50 | 131.00 | 129.00 | 129.00 | 115.07 | 196,304 |
| 2024-05-24 | 129.00 | 130.00 | 126.96 | 129.00 | 115.07 | 251,744 |
| 2024-05-23 | 128.50 | 131.50 | 128.50 | 129.50 | 115.52 | 164,732 |
| 2024-05-22 | 128.50 | 131.00 | 128.50 | 130.00 | 115.97 | 409,254 |
| 2024-05-21 | 128.00 | 130.65 | 128.00 | 130.00 | 115.97 | 191,031 |
| 2024-05-20 | 128.50 | 130.50 | 127.50 | 130.00 | 115.97 | 411,505 |
| 2024-05-17 | 128.00 | 130.00 | 128.00 | 129.50 | 115.52 | 195,601 |
| 2024-05-16 | 128.50 | 130.00 | 127.50 | 129.00 | 115.07 | 488,422 |
| 2024-05-15 | 128.50 | 129.50 | 128.30 | 129.00 | 115.07 | 422,533 |
| 2024-05-14 | 127.00 | 129.17 | 127.00 | 128.00 | 114.18 | 320,785 |
| 2024-05-13 | 126.50 | 129.00 | 125.91 | 129.00 | 115.07 | 658,175 |
| 2024-05-10 | 127.00 | 129.00 | 126.39 | 127.50 | 113.74 | 365,982 |
| 2024-05-09 | 125.00 | 127.50 | 125.00 | 126.50 | 112.84 | 231,917 |
| 2024-05-08 | 125.50 | 127.00 | 124.50 | 126.00 | 112.40 | 253,000 |
| 2024-05-07 | 125.50 | 127.00 | 124.30 | 125.00 | 111.51 | 767,058 |
| 2024-05-03 | 124.00 | 125.50 | 124.00 | 124.00 | 110.61 | 201,810 |
| 2024-05-02 | 123.50 | 125.00 | 122.63 | 123.50 | 110.17 | 317,341 |
| 2024-05-01 | 121.50 | 123.00 | 120.50 | 122.00 | 108.83 | 386,671 |
| 2024-04-30 | 121.50 | 124.00 | 121.50 | 122.00 | 108.83 | 505,662 |
| 2024-04-29 | 123.50 | 123.50 | 121.60 | 122.00 | 108.83 | 258,066 |
| 2024-04-26 | 121.50 | 123.50 | 121.00 | 122.00 | 108.83 | 245,954 |
| 2024-04-25 | 121.50 | 122.01 | 120.34 | 121.50 | 108.38 | 409,229 |
| 2024-04-24 | 120.50 | 122.00 | 120.00 | 120.00 | 107.04 | 366,800 |
| 2024-04-23 | 120.00 | 121.00 | 119.80 | 121.00 | 107.94 | 356,889 |
| 2024-04-22 | 118.50 | 120.50 | 118.32 | 119.50 | 106.60 | 274,464 |
| 2024-04-19 | 118.50 | 119.00 | 117.50 | 118.00 | 105.26 | 172,201 |
| 2024-04-18 | 119.00 | 120.00 | 118.33 | 119.00 | 106.15 | 122,041 |
| 2024-04-17 | 119.50 | 120.00 | 117.50 | 120.00 | 107.04 | 240,434 |
| 2024-04-16 | 117.50 | 119.00 | 116.25 | 117.00 | 104.37 | 90,388 |
| 2024-04-15 | 121.00 | 122.00 | 118.56 | 119.00 | 106.15 | 277,432 |
| 2024-04-12 | 120.50 | 122.00 | 118.50 | 118.50 | 105.71 | 359,524 |
| 2024-04-11 | 119.50 | 121.50 | 117.50 | 120.00 | 107.04 | 302,487 |
| 2024-04-10 | 121.50 | 123.50 | 120.05 | 120.50 | 106.06 | 167,420 |
| 2024-04-09 | 120.50 | 123.00 | 119.53 | 121.50 | 106.94 | 482,992 |
| 2024-04-08 | 120.00 | 121.98 | 119.50 | 120.00 | 105.62 | 325,172 |
| 2024-04-05 | 119.00 | 120.00 | 118.50 | 119.50 | 105.18 | 331,980 |
| 2024-04-04 | 120.50 | 120.75 | 120.50 | 120.50 | 106.06 | 306,757 |
| 2024-04-03 | 119.50 | 122.00 | 119.02 | 120.00 | 105.62 | 537,721 |
| 2024-04-02 | 120.00 | 122.00 | 119.00 | 120.00 | 105.62 | 337,028 |
| 2024-03-28 | 121.00 | 122.00 | 118.50 | 121.50 | 106.94 | 382,769 |
| 2024-03-27 | 119.50 | 120.50 | 118.52 | 120.00 | 105.62 | 549,580 |
| 2024-03-26 | 118.00 | 120.00 | 117.50 | 119.00 | 104.74 | 695,796 |
| 2024-03-25 | 118.00 | 119.50 | 117.28 | 119.00 | 104.74 | 521,642 |
| 2024-03-22 | 118.50 | 119.50 | 118.08 | 119.50 | 105.18 | 935,038 |
| 2024-03-21 | 116.50 | 118.50 | 115.55 | 118.50 | 104.30 | 1,359,636 |
| 2024-03-20 | 115.00 | 116.50 | 113.01 | 115.50 | 101.66 | 1,668,378 |
| 2024-03-19 | 115.00 | 117.00 | 114.25 | 115.50 | 101.66 | 627,631 |
| 2024-03-18 | 116.00 | 118.00 | 114.75 | 115.00 | 101.22 | 510,981 |
| 2024-03-15 | 115.00 | 116.50 | 114.52 | 116.00 | 102.10 | 536,574 |
| 2024-03-14 | 115.50 | 116.00 | 114.51 | 115.50 | 101.66 | 1,539,362 |
| 2024-03-13 | 116.00 | 117.50 | 114.40 | 115.50 | 101.66 | 7,108,887 |
| 2024-03-12 | 115.00 | 118.00 | 113.70 | 116.00 | 102.10 | 1,569,577 |
| 2024-03-11 | 116.50 | 117.00 | 114.02 | 115.00 | 101.22 | 595,731 |
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.