Lowland Investment Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	118.00	120.00	116.50	116.50	101.25	244,247
2023-12-11	117.50	119.20	117.00	117.00	101.68	415,677
2023-12-08	117.50	119.17	117.50	118.00	102.55	278,708
2023-12-07	115.50	118.44	115.50	118.00	102.55	416,829
2023-12-06	115.50	118.00	115.50	117.00	101.68	185,629
2023-12-05	114.50	116.00	114.00	116.00	100.81	378,849
2023-12-04	114.50	117.50	114.00	114.50	99.508	279,219
2023-12-01	114.00	117.50	114.00	114.00	99.073	107,513
2023-11-30	114.50	116.00	114.00	114.00	99.073	207,905
2023-11-29	114.50	117.00	114.30	114.50	99.508	125,395
2023-11-28	116.00	117.11	114.82	115.50	100.38	196,111
2023-11-27	114.50	117.00	114.50	116.00	100.81	77,713
2023-11-24	116.00	118.00	115.81	116.50	101.25	131,117
2023-11-23	116.00	118.00	115.50	117.00	101.68	366,155
2023-11-22	116.00	118.00	115.50	117.00	101.68	347,240
2023-11-21	117.00	118.43	116.00	116.00	100.81	635,313
2023-11-20	115.50	118.50	114.00	117.50	102.11	491,199
2023-11-17	114.00	116.50	113.00	115.50	100.38	341,099
2023-11-16	112.00	114.50	112.00	112.50	97.770	625,727
2023-11-15	111.50	114.00	111.00	112.50	97.770	331,465
2023-11-14	108.00	111.50	108.00	110.00	95.597	189,852
2023-11-13	109.50	110.50	107.50	108.50	94.293	431,973
2023-11-10	108.00	109.00	107.20	108.00	93.859	122,907
2023-11-09	108.00	110.50	106.67	108.75	94.511	190,081
2023-11-08	107.00	109.38	106.50	107.50	93.424	200,772
2023-11-07	107.50	108.50	107.00	108.00	93.859	286,510
2023-11-06	107.50	110.50	107.50	108.00	93.859	142,654
2023-11-03	107.50	108.60	107.02	107.75	93.642	138,760
2023-11-02	106.50	108.50	105.86	107.00	92.990	414,637
2023-11-01	105.50	106.50	104.50	105.50	91.686	462,642
2023-10-31	105.00	106.50	104.50	104.50	90.817	203,548
2023-10-30	105.00	106.50	104.50	104.50	90.817	219,398
2023-10-27	105.00	106.00	103.25	104.50	90.817	452,931
2023-10-26	104.00	107.50	104.00	105.25	91.469	274,181
2023-10-25	105.00	107.00	104.50	107.00	92.990	333,594
2023-10-24	105.00	107.50	105.00	106.00	92.121	482,132
2023-10-23	107.50	107.50	105.00	105.75	91.903	155,994
2023-10-20	106.50	108.00	106.00	106.75	92.772	294,616
2023-10-19	107.50	109.94	107.00	107.00	92.990	141,170
2023-10-18	109.00	110.19	108.00	108.00	93.859	283,585
2023-10-17	112.00	112.00	108.50	110.50	96.031	322,798
2023-10-16	110.00	111.50	108.50	108.50	94.293	330,503
2023-10-13	110.50	111.50	109.42	110.50	96.031	471,369
2023-10-12	110.50	111.50	110.00	110.50	96.031	263,640
2023-10-11	111.50	112.00	109.30	112.00	97.335	238,409
2023-10-10	110.50	111.50	108.03	110.00	95.597	229,154
2023-10-09	109.00	110.50	107.50	110.00	95.597	333,535
2023-10-06	109.50	111.00	108.50	109.00	94.728	176,197
2023-10-05	109.50	109.67	108.50	108.50	94.293	142,011
2023-10-04	108.50	109.50	108.00	109.50	95.162	108,240
2023-10-03	111.00	112.50	108.50	110.50	96.031	746,830
2023-10-02	114.50	114.50	110.00	110.00	95.597	447,867
2023-09-29	113.50	114.00	112.06	113.00	98.204	204,943
2023-09-28	112.50	115.50	111.50	113.00	98.204	241,859
2023-09-27	114.00	114.50	113.00	113.00	96.814	667,418
2023-09-26	114.00	115.00	113.69	114.00	97.670	228,330
2023-09-25	114.00	115.70	113.50	114.50	98.099	175,597
2023-09-22	115.50	116.00	113.00	115.00	98.527	719,040
2023-09-21	113.00	115.50	112.50	115.50	98.956	262,198
2023-09-20	114.50	115.03	112.00	114.00	97.670	263,659

← NewerPage 13 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.