Lowland Investment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	112.50	115.00	112.50	113.00	96.814	166,647
2023-09-18	114.00	115.50	112.53	114.00	97.670	235,027
2023-09-15	115.00	115.50	114.24	115.00	98.527	139,265
2023-09-14	113.00	115.00	111.92	113.50	97.242	337,467
2023-09-13	113.00	115.00	111.50	112.50	96.385	272,438
2023-09-12	112.50	113.00	111.74	112.50	96.385	159,304
2023-09-11	111.50	113.50	111.00	111.50	95.528	373,519
2023-09-08	111.50	113.50	110.00	111.25	95.314	260,234
2023-09-07	111.00	112.00	110.51	111.50	95.528	90,115
2023-09-06	110.00	112.50	109.75	110.75	94.886	657,501
2023-09-05	111.50	113.00	110.00	111.25	95.314	223,348
2023-09-04	112.00	114.00	110.53	111.00	95.100	215,761
2023-09-01	111.50	113.50	110.62	112.50	96.385	608,122
2023-08-31	113.00	113.50	111.85	113.00	96.814	198,292
2023-08-30	113.50	113.50	111.61	112.50	96.385	415,826
2023-08-29	113.00	113.00	110.00	112.50	96.385	393,470
2023-08-25	110.50	112.50	110.42	110.50	94.672	253,940
2023-08-24	112.00	115.00	110.00	110.00	94.243	175,983
2023-08-23	111.00	112.50	111.00	111.75	95.743	193,792
2023-08-22	112.00	112.23	110.00	110.00	94.243	216,376
2023-08-21	112.00	113.00	110.00	110.00	94.243	157,864
2023-08-18	112.50	115.00	111.00	112.25	96.171	136,995
2023-08-17	114.50	115.00	112.53	113.25	97.028	282,054
2023-08-16	114.50	116.00	113.50	113.50	97.242	217,974
2023-08-15	114.50	118.50	113.50	113.50	97.242	290,537
2023-08-14	117.00	118.00	115.28	116.50	99.812	145,250
2023-08-11	117.50	118.50	115.42	117.00	100.24	237,159
2023-08-10	118.00	119.50	116.50	118.50	101.53	277,319
2023-08-09	118.00	118.00	116.08	117.50	100.67	188,666
2023-08-08	117.50	118.00	115.50	115.50	98.956	186,832
2023-08-07	117.50	119.00	117.00	118.50	101.53	145,296
2023-08-04	117.00	118.13	115.73	118.00	101.10	358,227
2023-08-03	114.50	117.88	114.00	115.25	98.741	234,513
2023-08-02	117.00	118.00	115.63	117.00	100.24	215,759
2023-08-01	118.50	122.00	118.00	118.50	101.53	341,650
2023-07-31	117.50	120.00	117.50	119.50	102.38	1,062,128
2023-07-28	119.50	120.50	118.18	119.50	102.38	348,012
2023-07-27	117.00	121.00	117.00	121.00	103.67	1,163,804
2023-07-26	117.50	119.50	116.50	119.50	102.38	217,928
2023-07-25	120.00	120.50	117.50	119.00	101.95	296,511
2023-07-24	119.50	119.50	115.50	119.00	101.95	187,197
2023-07-21	118.50	120.00	117.25	119.50	102.38	118,541
2023-07-20	117.50	119.50	117.50	119.50	102.38	213,969
2023-07-19	117.00	120.00	116.00	118.00	101.10	290,414
2023-07-18	112.00	116.00	112.00	112.00	95.957	124,237
2023-07-17	115.50	116.00	113.50	113.50	97.242	108,377
2023-07-14	116.50	117.00	114.02	114.50	98.099	262,863
2023-07-13	113.50	115.47	113.50	113.50	97.242	61,447
2023-07-12	114.50	115.50	111.55	114.00	97.670	350,208
2023-07-11	114.00	115.00	109.50	111.75	95.743	320,646
2023-07-10	112.50	114.50	109.84	111.00	95.100	336,029
2023-07-07	111.00	111.00	109.50	110.00	94.243	97,111
2023-07-06	114.00	114.50	110.00	110.50	94.672	147,101
2023-07-05	113.50	116.50	113.00	113.00	96.814	185,947
2023-07-04	115.00	118.00	113.50	114.00	97.670	168,150
2023-07-03	116.00	118.50	114.50	116.50	99.812	210,501
2023-06-30	116.00	116.00	113.34	113.50	97.242	432,971
2023-06-29	113.00	116.50	112.00	113.00	96.814	173,997
2023-06-28	118.00	118.50	114.93	116.50	98.506	128,811
2023-06-27	117.50	118.00	113.50	113.50	95.969	308,074

← NewerPage 14 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.