Lowland Investment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	123.00	126.00	120.00	123.50	103.15	196,311
2023-03-24	122.00	124.00	120.50	123.00	102.73	332,666
2023-03-23	121.50	125.00	120.99	122.50	102.31	282,037
2023-03-22	122.50	125.50	122.50	124.50	103.98	182,872
2023-03-21	123.50	125.50	122.00	122.00	101.89	408,281
2023-03-20	119.50	123.00	116.50	122.00	101.89	365,280
2023-03-17	125.50	126.00	120.50	121.00	101.06	372,608
2023-03-16	123.50	127.09	122.50	123.00	102.73	517,007
2023-03-15	126.50	128.50	122.00	124.00	103.56	399,913
2023-03-14	125.00	129.00	125.00	128.00	106.90	444,719
2023-03-13	127.00	131.00	123.50	124.00	103.56	634,280
2023-03-10	127.50	129.50	126.50	126.50	105.65	548,851
2023-03-09	129.50	131.50	129.00	130.25	108.78	909,283
2023-03-08	129.50	133.50	128.50	130.25	108.78	374,552
2023-03-07	130.00	135.00	130.00	131.00	109.41	633,130
2023-03-06	131.50	132.50	128.00	130.75	109.20	1,049,073
2023-03-03	128.50	131.50	126.00	131.50	109.83	1,314,849
2023-03-02	127.33	128.50	125.62	127.50	106.49	64,915
2023-03-01	128.00	128.50	125.26	126.50	105.65	307,774
2023-02-28	125.00	127.50	124.00	127.50	106.49	252,539
2023-02-27	127.50	127.50	124.00	126.50	105.65	178,235
2023-02-24	126.00	127.50	125.00	127.00	106.07	227,700
2023-02-23	124.00	127.50	122.00	125.50	104.82	294,401
2023-02-22	125.94	126.00	122.50	124.75	104.19	255,347
2023-02-21	125.50	129.00	124.94	125.00	104.40	237,441
2023-02-20	130.00	130.00	125.50	127.75	106.69	52,392
2023-02-17	126.00	129.50	123.82	129.50	108.16	392,631
2023-02-16	128.00	129.50	126.00	129.50	108.16	752,188
2023-02-15	127.00	127.41	125.00	127.00	106.07	292,813
2023-02-14	126.57	127.90	125.00	126.75	105.86	317,452
2023-02-13	124.50	128.00	124.50	126.25	105.44	510,739
2023-02-10	124.50	127.50	124.00	124.00	103.56	211,940
2023-02-09	124.50	128.00	124.00	126.00	105.23	444,394
2023-02-08	125.70	127.50	123.50	126.00	105.23	239,991
2023-02-07	123.50	127.38	123.41	124.25	103.77	451,096
2023-02-06	125.50	127.00	122.50	123.50	103.15	352,697
2023-02-03	126.00	126.90	123.75	126.75	105.86	148,318
2023-02-02	123.50	126.50	123.50	124.50	103.98	394,798
2023-02-01	124.50	126.40	123.00	123.50	103.15	522,894
2023-01-31	123.00	126.00	122.50	122.50	102.31	225,286
2023-01-30	123.00	125.50	121.50	125.50	104.82	189,851
2023-01-27	123.00	126.00	123.00	124.50	103.98	366,040
2023-01-26	124.00	126.00	121.80	126.00	105.23	339,791
2023-01-25	123.00	125.50	121.53	123.75	103.35	232,560
2023-01-24	122.35	125.50	122.35	123.75	103.35	111,733
2023-01-23	124.00	125.00	121.57	123.25	102.94	304,184
2023-01-20	123.00	124.00	120.00	123.00	102.73	126,283
2023-01-19	122.00	123.50	118.50	119.00	99.387	203,000
2023-01-18	123.00	125.00	120.79	122.00	101.89	202,118
2023-01-17	122.50	126.00	122.50	125.00	104.40	164,114
2023-01-16	123.00	125.50	123.00	123.00	102.73	332,825
2023-01-13	124.00	125.50	122.50	124.75	104.19	286,758
2023-01-12	124.00	125.00	123.00	123.25	102.94	132,407
2023-01-11	122.00	124.50	121.90	122.50	102.31	227,257
2023-01-10	124.50	124.50	122.10	122.50	102.31	416,190
2023-01-09	121.50	124.00	120.65	122.75	102.52	359,135
2023-01-06	121.00	123.00	120.60	123.00	102.73	416,019
2023-01-05	120.00	122.00	119.50	120.50	100.64	451,373
2023-01-04	120.50	122.50	119.10	121.50	101.48	911,616
2023-01-03	119.50	121.50	118.50	121.00	101.06	497,596

← NewerPage 16 of 22 · 1,265 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.