Lowland Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 115.00 | 118.00 | 115.00 | 116.00 | 102.10 | 388,104 |
| 2024-03-07 | 114.50 | 116.50 | 112.50 | 115.50 | 101.66 | 242,383 |
| 2024-03-06 | 114.50 | 116.00 | 113.60 | 115.00 | 101.22 | 116,821 |
| 2024-03-05 | 115.00 | 115.50 | 113.66 | 115.00 | 101.22 | 98,391 |
| 2024-03-04 | 115.00 | 116.00 | 114.00 | 114.50 | 100.78 | 401,165 |
| 2024-03-01 | 114.50 | 115.25 | 113.25 | 114.50 | 100.78 | 362,724 |
| 2024-02-29 | 113.50 | 115.50 | 113.02 | 113.50 | 99.902 | 398,725 |
| 2024-02-28 | 113.00 | 114.00 | 112.50 | 112.50 | 99.022 | 630,552 |
| 2024-02-27 | 114.50 | 115.00 | 113.50 | 113.50 | 99.902 | 195,289 |
| 2024-02-26 | 113.50 | 114.50 | 113.50 | 113.50 | 99.902 | 424,106 |
| 2024-02-23 | 114.50 | 115.50 | 113.50 | 114.50 | 100.78 | 155,187 |
| 2024-02-22 | 114.50 | 115.50 | 113.50 | 113.50 | 99.902 | 239,565 |
| 2024-02-21 | 113.50 | 114.50 | 112.50 | 112.50 | 99.022 | 191,286 |
| 2024-02-20 | 114.00 | 116.00 | 113.65 | 114.50 | 100.78 | 243,139 |
| 2024-02-19 | 113.50 | 116.00 | 113.15 | 115.00 | 101.22 | 177,478 |
| 2024-02-16 | 114.00 | 115.00 | 113.29 | 114.00 | 100.34 | 295,651 |
| 2024-02-15 | 113.50 | 114.50 | 112.88 | 113.50 | 99.902 | 167,934 |
| 2024-02-14 | 113.00 | 115.00 | 112.65 | 113.00 | 99.462 | 162,314 |
| 2024-02-13 | 114.00 | 115.00 | 112.50 | 114.00 | 100.34 | 424,983 |
| 2024-02-12 | 113.00 | 116.00 | 112.50 | 115.00 | 101.22 | 380,354 |
| 2024-02-09 | 113.50 | 115.15 | 113.26 | 114.50 | 100.78 | 655,992 |
| 2024-02-08 | 113.50 | 116.00 | 112.85 | 113.50 | 99.902 | 347,003 |
| 2024-02-07 | 114.00 | 116.00 | 112.50 | 112.50 | 99.022 | 292,844 |
| 2024-02-06 | 115.00 | 115.50 | 113.00 | 113.50 | 99.902 | 149,526 |
| 2024-02-05 | 114.50 | 117.50 | 113.00 | 113.00 | 99.462 | 215,343 |
| 2024-02-02 | 115.50 | 117.50 | 114.00 | 114.00 | 100.34 | 280,185 |
| 2024-02-01 | 113.00 | 116.50 | 113.00 | 116.00 | 102.10 | 334,048 |
| 2024-01-31 | 114.50 | 116.00 | 114.50 | 114.75 | 101.00 | 226,572 |
| 2024-01-30 | 115.50 | 117.50 | 114.50 | 115.50 | 101.66 | 254,824 |
| 2024-01-29 | 115.00 | 117.00 | 115.00 | 115.50 | 101.66 | 257,363 |
| 2024-01-26 | 115.50 | 118.00 | 114.80 | 118.00 | 103.86 | 556,750 |
| 2024-01-25 | 115.00 | 117.50 | 113.51 | 116.50 | 102.54 | 300,882 |
| 2024-01-24 | 115.00 | 117.00 | 114.63 | 115.50 | 101.66 | 204,220 |
| 2024-01-23 | 113.00 | 116.00 | 113.00 | 114.75 | 101.00 | 309,104 |
| 2024-01-22 | 114.50 | 116.00 | 113.50 | 114.00 | 100.34 | 571,012 |
| 2024-01-19 | 114.00 | 116.00 | 113.47 | 114.00 | 100.34 | 168,110 |
| 2024-01-18 | 114.50 | 115.50 | 113.00 | 114.00 | 100.34 | 670,405 |
| 2024-01-17 | 116.50 | 118.00 | 113.67 | 114.00 | 100.34 | 361,607 |
| 2024-01-16 | 119.00 | 119.78 | 118.00 | 118.00 | 103.86 | 194,981 |
| 2024-01-15 | 120.10 | 121.49 | 118.50 | 120.00 | 105.62 | 269,783 |
| 2024-01-12 | 122.00 | 122.00 | 118.00 | 120.00 | 105.62 | 263,070 |
| 2024-01-11 | 119.50 | 122.50 | 118.50 | 118.50 | 104.30 | 160,738 |
| 2024-01-10 | 120.00 | 122.50 | 119.75 | 120.00 | 105.62 | 290,331 |
| 2024-01-09 | 121.00 | 121.50 | 120.00 | 121.00 | 106.50 | 105,180 |
| 2024-01-08 | 120.50 | 123.00 | 120.00 | 121.50 | 106.94 | 257,045 |
| 2024-01-05 | 121.50 | 123.00 | 120.51 | 121.50 | 106.94 | 147,116 |
| 2024-01-04 | 121.50 | 123.50 | 121.00 | 121.50 | 106.94 | 224,294 |
| 2024-01-03 | 123.00 | 123.80 | 121.50 | 122.00 | 107.38 | 400,717 |
| 2024-01-02 | 125.00 | 126.50 | 122.50 | 123.50 | 108.70 | 176,500 |
| 2023-12-29 | 124.00 | 126.15 | 124.00 | 124.00 | 109.14 | 108,337 |
| 2023-12-28 | 125.00 | 128.50 | 124.00 | 124.00 | 109.14 | 484,039 |
| 2023-12-27 | 127.00 | 128.50 | 125.50 | 126.50 | 109.94 | 676,711 |
| 2023-12-22 | 123.00 | 126.86 | 123.00 | 125.00 | 108.63 | 402,894 |
| 2023-12-21 | 122.50 | 124.14 | 121.50 | 124.00 | 107.76 | 166,759 |
| 2023-12-20 | 122.50 | 125.00 | 121.82 | 125.00 | 108.63 | 269,208 |
| 2023-12-19 | 119.50 | 123.00 | 119.50 | 122.00 | 106.03 | 1,035,226 |
| 2023-12-18 | 119.50 | 122.00 | 119.50 | 121.00 | 105.16 | 384,939 |
| 2023-12-15 | 119.50 | 121.00 | 119.20 | 121.00 | 105.16 | 264,325 |
| 2023-12-14 | 119.50 | 120.50 | 118.50 | 120.00 | 104.29 | 430,469 |
| 2023-12-13 | 117.00 | 118.75 | 117.00 | 117.00 | 101.68 | 160,757 |
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.