Lowland Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 119.50 | 121.50 | 118.50 | 121.00 | 101.06 | 497,596 |
| 2022-12-30 | 119.50 | 122.00 | 118.50 | 119.75 | 100.01 | 43,201 |
| 2022-12-29 | 120.00 | 122.00 | 120.00 | 122.00 | 101.89 | 74,390 |
| 2022-12-28 | 122.00 | 123.50 | 120.50 | 122.50 | 101.04 | 251,134 |
| 2022-12-23 | 122.00 | 123.00 | 120.47 | 122.00 | 100.62 | 88,695 |
| 2022-12-22 | 122.00 | 124.00 | 119.63 | 122.00 | 100.62 | 205,225 |
| 2022-12-21 | 118.00 | 121.00 | 117.76 | 120.50 | 99.387 | 161,625 |
| 2022-12-20 | 118.00 | 122.68 | 117.05 | 119.00 | 98.150 | 620,749 |
| 2022-12-19 | 118.00 | 119.50 | 116.00 | 119.50 | 98.562 | 313,626 |
| 2022-12-16 | 117.50 | 121.00 | 116.50 | 116.50 | 96.088 | 327,385 |
| 2022-12-15 | 120.00 | 121.63 | 117.00 | 117.00 | 96.500 | 171,619 |
| 2022-12-14 | 122.50 | 123.50 | 119.75 | 119.75 | 98.768 | 302,059 |
| 2022-12-13 | 118.50 | 122.00 | 118.50 | 120.75 | 99.593 | 132,270 |
| 2022-12-12 | 120.50 | 122.00 | 118.50 | 118.75 | 97.944 | 331,976 |
| 2022-12-09 | 120.00 | 121.00 | 118.50 | 119.00 | 98.150 | 369,948 |
| 2022-12-08 | 119.50 | 121.50 | 117.50 | 117.50 | 96.913 | 129,915 |
| 2022-12-07 | 121.50 | 122.39 | 119.50 | 119.50 | 98.562 | 420,896 |
| 2022-12-06 | 122.50 | 123.11 | 119.50 | 122.00 | 100.62 | 447,353 |
| 2022-12-05 | 121.00 | 122.85 | 119.50 | 120.75 | 99.593 | 708,736 |
| 2022-12-02 | 119.00 | 121.89 | 118.00 | 119.75 | 98.768 | 1,041,685 |
| 2022-12-01 | 117.00 | 119.00 | 116.50 | 118.00 | 97.325 | 992,502 |
| 2022-11-30 | 116.50 | 117.50 | 116.00 | 116.00 | 95.675 | 330,138 |
| 2022-11-29 | 116.00 | 117.00 | 115.50 | 116.00 | 95.675 | 539,646 |
| 2022-11-28 | 115.00 | 118.50 | 113.60 | 116.00 | 95.675 | 539,838 |
| 2022-11-25 | 115.50 | 119.00 | 115.00 | 116.50 | 96.088 | 110,863 |
| 2022-11-24 | 116.50 | 118.00 | 115.45 | 115.75 | 95.469 | 228,399 |
| 2022-11-23 | 116.50 | 118.50 | 115.00 | 116.50 | 96.088 | 236,028 |
| 2022-11-22 | 115.00 | 117.00 | 115.00 | 116.50 | 96.088 | 537,625 |
| 2022-11-21 | 114.00 | 116.52 | 113.00 | 116.00 | 95.675 | 223,803 |
| 2022-11-18 | 114.00 | 117.50 | 113.50 | 115.00 | 94.851 | 433,723 |
| 2022-11-17 | 115.50 | 116.00 | 113.18 | 115.00 | 94.851 | 96,410 |
| 2022-11-16 | 115.00 | 116.50 | 113.65 | 114.50 | 94.438 | 160,403 |
| 2022-11-15 | 116.50 | 118.00 | 115.00 | 115.75 | 95.469 | 207,252 |
| 2022-11-14 | 115.50 | 117.50 | 115.42 | 116.25 | 95.882 | 275,579 |
| 2022-11-11 | 115.00 | 117.00 | 114.50 | 115.00 | 94.851 | 360,229 |
| 2022-11-10 | 114.00 | 116.00 | 112.74 | 116.00 | 95.675 | 353,821 |
| 2022-11-09 | 114.00 | 114.23 | 112.50 | 113.25 | 93.407 | 208,016 |
| 2022-11-08 | 111.50 | 114.00 | 111.50 | 113.00 | 93.201 | 112,965 |
| 2022-11-07 | 112.00 | 113.50 | 110.63 | 112.50 | 92.789 | 230,725 |
| 2022-11-04 | 111.50 | 113.00 | 109.50 | 112.00 | 92.376 | 539,456 |
| 2022-11-03 | 109.50 | 110.50 | 109.25 | 110.00 | 90.727 | 692,648 |
| 2022-11-02 | 111.00 | 113.50 | 109.91 | 110.25 | 90.933 | 631,615 |
| 2022-11-01 | 109.00 | 112.50 | 108.00 | 110.00 | 90.727 | 506,816 |
| 2022-10-31 | 106.50 | 109.50 | 106.50 | 107.50 | 88.665 | 149,270 |
| 2022-10-28 | 107.00 | 108.00 | 105.95 | 106.75 | 88.046 | 117,938 |
| 2022-10-27 | 109.00 | 109.00 | 106.50 | 107.75 | 88.871 | 145,983 |
| 2022-10-26 | 106.00 | 107.90 | 104.00 | 107.50 | 88.665 | 354,598 |
| 2022-10-25 | 104.00 | 105.00 | 102.81 | 105.00 | 86.603 | 243,151 |
| 2022-10-24 | 102.50 | 103.42 | 101.00 | 103.00 | 84.953 | 151,498 |
| 2022-10-21 | 101.50 | 102.01 | 100.48 | 101.75 | 83.922 | 605,758 |
| 2022-10-20 | 100.50 | 102.50 | 100.50 | 101.50 | 83.716 | 186,627 |
| 2022-10-19 | 103.00 | 103.50 | 101.02 | 102.00 | 84.128 | 194,265 |
| 2022-10-18 | 106.50 | 106.50 | 102.00 | 102.00 | 84.128 | 293,857 |
| 2022-10-17 | 100.00 | 104.00 | 100.00 | 103.00 | 84.953 | 1,276,408 |
| 2022-10-14 | 101.00 | 104.17 | 100.49 | 100.75 | 83.097 | 326,121 |
| 2022-10-13 | 99.400 | 101.53 | 99.050 | 100.00 | 82.479 | 423,269 |
| 2022-10-12 | 101.50 | 103.00 | 99.200 | 100.10 | 82.561 | 259,105 |
| 2022-10-11 | 102.00 | 102.50 | 100.50 | 100.50 | 82.891 | 679,524 |
| 2022-10-10 | 103.00 | 104.54 | 101.50 | 102.50 | 84.541 | 572,778 |
| 2022-10-07 | 105.50 | 108.68 | 102.58 | 105.00 | 86.603 | 639,101 |
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.