Lowland Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 106.50 | 110.50 | 106.50 | 106.50 | 87.840 | 141,443 |
| 2022-10-05 | 108.50 | 110.50 | 106.50 | 106.50 | 87.840 | 127,256 |
| 2022-10-04 | 107.50 | 111.00 | 106.50 | 111.00 | 91.552 | 437,086 |
| 2022-10-03 | 104.00 | 108.50 | 102.50 | 106.00 | 87.428 | 253,296 |
| 2022-09-30 | 104.00 | 106.76 | 102.09 | 104.50 | 86.190 | 227,453 |
| 2022-09-29 | 104.50 | 105.50 | 101.00 | 103.00 | 84.953 | 302,266 |
| 2022-09-28 | 109.50 | 109.50 | 103.50 | 108.00 | 87.819 | 340,556 |
| 2022-09-27 | 111.50 | 113.50 | 108.00 | 110.50 | 89.852 | 257,819 |
| 2022-09-26 | 111.50 | 112.00 | 110.70 | 112.00 | 91.072 | 314,033 |
| 2022-09-23 | 114.00 | 116.00 | 111.70 | 112.00 | 91.072 | 194,959 |
| 2022-09-22 | 116.00 | 116.50 | 114.50 | 114.50 | 93.105 | 96,377 |
| 2022-09-21 | 118.00 | 119.00 | 116.00 | 118.00 | 95.951 | 224,550 |
| 2022-09-20 | 120.00 | 121.00 | 115.50 | 117.00 | 95.138 | 259,160 |
| 2022-09-16 | 116.50 | 120.50 | 116.50 | 120.50 | 97.984 | 150,846 |
| 2022-09-15 | 118.50 | 119.50 | 117.50 | 119.50 | 97.170 | 57,169 |
| 2022-09-14 | 117.00 | 119.50 | 117.00 | 117.00 | 95.138 | 121,492 |
| 2022-09-13 | 121.50 | 124.00 | 118.00 | 118.00 | 95.951 | 227,453 |
| 2022-09-12 | 121.00 | 123.50 | 121.00 | 123.00 | 100.02 | 188,550 |
| 2022-09-09 | 119.50 | 122.00 | 119.50 | 119.50 | 97.170 | 122,205 |
| 2022-09-08 | 117.00 | 120.00 | 115.00 | 120.00 | 97.577 | 294,091 |
| 2022-09-07 | 115.50 | 117.00 | 115.00 | 116.50 | 94.731 | 357,576 |
| 2022-09-06 | 117.50 | 118.00 | 115.75 | 117.00 | 95.138 | 120,334 |
| 2022-09-05 | 117.50 | 118.00 | 115.55 | 117.50 | 95.544 | 278,943 |
| 2022-09-02 | 119.00 | 119.50 | 117.08 | 119.50 | 97.170 | 229,526 |
| 2022-09-01 | 119.52 | 120.00 | 116.00 | 118.00 | 95.951 | 127,257 |
| 2022-08-31 | 121.20 | 121.50 | 118.50 | 119.75 | 97.374 | 171,867 |
| 2022-08-30 | 121.18 | 123.00 | 120.50 | 121.00 | 98.390 | 135,415 |
| 2022-08-26 | 123.50 | 124.50 | 121.12 | 122.50 | 99.610 | 132,720 |
| 2022-08-25 | 122.00 | 125.00 | 121.90 | 123.50 | 100.42 | 109,771 |
| 2022-08-24 | 122.50 | 124.50 | 120.00 | 122.00 | 99.203 | 443,683 |
| 2022-08-23 | 124.00 | 125.87 | 122.50 | 122.50 | 99.610 | 276,476 |
| 2022-08-22 | 125.50 | 127.00 | 123.00 | 125.00 | 101.64 | 650,239 |
| 2022-08-19 | 126.00 | 128.00 | 124.50 | 127.00 | 103.27 | 228,684 |
| 2022-08-18 | 126.00 | 126.00 | 123.00 | 126.00 | 102.46 | 155,549 |
| 2022-08-17 | 127.50 | 128.00 | 123.50 | 124.50 | 101.24 | 176,573 |
| 2022-08-16 | 125.50 | 127.00 | 124.00 | 126.00 | 102.46 | 96,397 |
| 2022-08-15 | 125.50 | 126.50 | 123.00 | 124.00 | 100.83 | 224,591 |
| 2022-08-12 | 125.00 | 126.00 | 123.00 | 123.00 | 100.02 | 156,042 |
| 2022-08-11 | 123.00 | 128.43 | 123.00 | 125.00 | 101.64 | 235,230 |
| 2022-08-10 | 123.00 | 124.75 | 122.50 | 124.50 | 101.24 | 115,962 |
| 2022-08-09 | 123.00 | 125.00 | 122.50 | 122.50 | 99.610 | 85,973 |
| 2022-08-08 | 124.00 | 126.00 | 122.75 | 123.50 | 100.42 | 223,377 |
| 2022-08-05 | 121.00 | 125.25 | 120.00 | 122.50 | 99.610 | 890,804 |
| 2022-08-04 | 120.50 | 123.50 | 119.25 | 121.50 | 98.797 | 216,534 |
| 2022-08-03 | 121.50 | 122.00 | 120.00 | 120.00 | 97.577 | 134,509 |
| 2022-08-02 | 119.00 | 124.50 | 119.00 | 121.75 | 99.000 | 475,178 |
| 2022-08-01 | 120.00 | 123.50 | 119.70 | 121.00 | 98.390 | 295,708 |
| 2022-07-29 | 120.50 | 122.53 | 120.50 | 121.50 | 98.797 | 204,677 |
| 2022-07-28 | 121.00 | 131.66 | 120.00 | 120.25 | 97.780 | 347,165 |
| 2022-07-27 | 120.00 | 120.25 | 119.00 | 120.00 | 97.577 | 91,310 |
| 2022-07-26 | 120.50 | 121.50 | 118.56 | 121.00 | 98.390 | 191,983 |
| 2022-07-25 | 119.00 | 121.50 | 118.12 | 119.50 | 97.170 | 210,811 |
| 2022-07-22 | 119.00 | 120.00 | 117.74 | 118.50 | 96.357 | 185,772 |
| 2022-07-21 | 119.50 | 120.00 | 117.50 | 117.50 | 95.544 | 343,079 |
| 2022-07-20 | 119.00 | 119.50 | 117.88 | 119.00 | 96.764 | 248,325 |
| 2022-07-19 | 114.50 | 118.64 | 113.50 | 118.25 | 96.154 | 249,699 |
| 2022-07-18 | 114.00 | 115.82 | 113.00 | 113.50 | 92.292 | 287,276 |
| 2022-07-15 | 112.00 | 113.83 | 110.50 | 112.25 | 91.275 | 1,530,370 |
| 2022-07-14 | 111.00 | 112.50 | 110.00 | 110.25 | 89.649 | 241,274 |
| 2022-07-13 | 112.50 | 113.70 | 111.50 | 112.00 | 91.072 | 172,448 |
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.