Lowland Investment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	118.00	118.50	113.50	115.50	97.660	250,169
2023-06-23	115.00	118.00	114.56	118.00	99.774	198,105
2023-06-22	116.00	118.00	115.50	115.50	97.660	392,583
2023-06-21	118.00	120.00	116.04	118.00	99.774	349,683
2023-06-20	119.00	121.00	118.00	118.00	99.774	87,838
2023-06-19	121.00	121.50	118.00	119.00	100.62	152,120
2023-06-16	120.00	121.50	119.50	119.50	101.04	168,006
2023-06-15	120.00	123.00	119.50	120.25	101.68	444,630
2023-06-14	121.00	122.50	120.00	121.00	102.31	132,569
2023-06-13	125.00	125.00	120.99	121.00	102.31	196,259
2023-06-12	123.50	124.00	121.50	122.75	103.79	188,722
2023-06-09	122.50	123.06	121.02	122.50	103.58	148,214
2023-06-08	124.00	124.00	122.05	122.75	103.79	36,353
2023-06-07	121.00	124.00	121.00	122.75	103.79	96,896
2023-06-06	121.50	123.50	121.00	122.25	103.37	332,168
2023-06-05	125.00	126.00	121.00	121.00	102.31	200,531
2023-06-02	123.00	126.00	121.00	124.25	105.06	251,545
2023-06-01	121.00	122.50	119.00	120.75	102.10	359,260
2023-05-31	121.50	121.50	118.79	119.00	100.62	183,083
2023-05-30	122.00	122.64	119.27	120.00	101.47	190,672
2023-05-26	121.50	123.00	120.00	120.00	101.47	116,236
2023-05-25	120.00	124.00	119.00	120.50	101.89	171,735
2023-05-24	120.00	122.00	118.50	119.50	101.04	213,532
2023-05-23	122.00	125.00	121.00	122.75	103.79	130,457
2023-05-22	122.50	126.50	121.50	122.50	103.58	367,080
2023-05-19	123.50	124.00	121.50	124.00	104.85	432,428
2023-05-18	124.00	124.50	121.00	121.00	102.31	324,026
2023-05-17	123.00	123.50	120.50	122.00	103.16	243,723
2023-05-16	124.00	124.00	121.75	122.50	103.58	193,978
2023-05-15	123.00	125.00	122.50	124.00	104.85	84,766
2023-05-12	122.50	125.50	122.50	123.50	104.42	257,511
2023-05-11	125.00	125.50	123.00	124.50	105.27	172,932
2023-05-10	124.50	125.00	123.37	124.00	104.85	213,507
2023-05-09	124.50	125.50	121.50	123.00	104.00	149,638
2023-05-05	124.50	124.50	121.50	123.25	104.21	114,607
2023-05-04	123.00	124.50	121.26	124.50	105.27	234,142
2023-05-03	124.00	127.50	122.50	123.00	104.00	489,233
2023-05-02	125.00	125.35	121.50	121.75	102.94	447,163
2023-04-28	122.50	124.50	121.27	123.00	104.00	339,665
2023-04-27	123.00	123.00	120.00	121.00	102.31	252,377
2023-04-26	122.50	123.00	120.00	122.50	103.58	341,958
2023-04-25	122.50	124.00	121.00	122.25	103.37	157,015
2023-04-24	123.00	125.50	121.75	122.50	103.58	348,209
2023-04-21	123.00	125.00	121.50	121.50	102.73	213,328
2023-04-20	123.00	125.00	122.50	123.25	104.21	336,542
2023-04-19	123.50	124.50	122.63	124.00	104.85	351,411
2023-04-18	125.00	126.00	123.00	123.00	104.00	167,932
2023-04-17	125.50	127.00	122.98	124.75	105.48	629,230
2023-04-14	125.50	127.00	123.17	124.50	105.27	415,553
2023-04-13	125.00	126.00	122.00	122.00	103.16	528,704
2023-04-12	125.00	126.00	122.53	124.00	104.85	191,832
2023-04-11	124.50	126.50	123.00	126.50	106.96	396,451
2023-04-06	123.00	125.00	121.54	125.00	105.69	445,544
2023-04-05	123.00	124.50	120.50	124.00	104.85	184,424
2023-04-04	124.50	125.00	122.50	124.50	105.27	543,582
2023-04-03	125.00	125.00	123.50	125.00	105.69	317,389
2023-03-31	124.00	125.00	122.50	124.25	105.06	224,303
2023-03-30	124.00	124.25	121.20	123.25	104.21	1,791,266
2023-03-29	123.00	124.50	123.00	124.50	103.98	298,980
2023-03-28	124.00	124.00	121.00	123.50	103.15	399,538

← NewerPage 15 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.