Lowland Investment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	113.50	113.75	112.50	112.50	91.478	135,652
2022-07-11	113.00	113.50	112.00	113.25	92.088	256,507
2022-07-08	113.00	115.50	112.50	112.50	91.478	349,200
2022-07-07	114.50	115.75	114.24	114.75	93.308	93,469
2022-07-06	113.50	115.80	113.50	115.00	93.511	123,361
2022-07-05	115.00	117.00	112.75	112.75	91.682	216,957
2022-07-04	115.00	117.00	115.00	115.25	93.715	184,591
2022-07-01	115.50	116.50	113.90	114.50	93.105	156,419
2022-06-30	116.50	118.75	113.80	114.50	93.105	223,784
2022-06-29	119.00	119.45	116.59	118.75	95.321	186,435
2022-06-28	120.00	120.00	118.50	119.25	95.722	130,540
2022-06-27	117.00	119.50	116.00	118.50	95.120	308,615
2022-06-24	117.00	117.34	115.24	117.00	93.916	177,666
2022-06-23	114.50	115.32	113.88	114.00	91.508	226,071
2022-06-22	116.00	116.00	114.00	115.00	92.310	174,682
2022-06-21	119.50	119.50	115.50	115.50	92.712	271,858
2022-06-20	117.00	120.00	114.00	115.50	92.712	871,876
2022-06-17	118.50	119.13	116.50	119.00	95.521	348,945
2022-06-16	121.50	121.50	117.50	117.75	94.518	211,474
2022-06-15	120.50	123.50	120.00	123.00	98.732	318,236
2022-06-14	119.00	121.95	118.00	120.50	96.725	256,835
2022-06-13	120.50	121.00	118.00	121.00	97.127	371,878
2022-06-10	121.50	123.00	120.57	121.00	97.127	195,814
2022-06-09	124.50	127.00	122.98	123.00	98.732	319,149
2022-06-08	126.00	126.90	123.00	124.75	100.14	476,578
2022-06-07	126.00	128.50	124.00	126.00	101.14	338,910
2022-06-06	128.50	130.23	125.00	127.75	102.54	168,195
2022-06-01	125.00	128.00	123.50	125.75	100.94	289,646
2022-05-31	126.50	127.50	125.00	125.00	100.34	249,619
2022-05-30	127.00	127.50	124.50	125.75	100.94	244,355
2022-05-27	125.00	127.00	123.97	124.50	99.936	78,276
2022-05-26	122.00	125.50	121.00	124.00	99.535	301,587
2022-05-25	123.00	125.50	121.00	125.50	100.74	148,909
2022-05-24	124.00	126.00	122.00	126.00	101.14	189,289
2022-05-23	123.00	126.00	121.77	125.50	100.74	299,470
2022-05-20	124.50	127.00	122.00	123.00	98.732	322,662
2022-05-19	122.00	126.00	121.00	122.75	98.531	138,996
2022-05-18	124.00	126.50	123.47	126.00	101.14	124,330
2022-05-17	127.50	127.50	121.81	125.75	100.94	284,202
2022-05-16	124.00	125.50	122.50	124.25	99.735	124,014
2022-05-13	121.50	125.50	121.50	124.50	99.936	168,870
2022-05-12	121.00	124.00	119.30	122.00	97.929	276,740
2022-05-11	122.50	126.00	121.41	123.00	98.732	196,470
2022-05-10	123.50	124.78	119.57	124.00	99.535	241,382
2022-05-09	124.00	126.19	119.00	121.75	97.729	279,387
2022-05-06	124.50	129.33	124.25	125.00	100.34	248,455
2022-05-05	128.00	133.00	127.02	128.75	103.35	347,908
2022-05-04	131.00	131.50	127.60	129.00	103.55	384,341
2022-05-03	130.00	131.50	127.50	131.50	105.55	352,612
2022-04-29	132.00	133.00	128.50	132.00	105.96	301,011
2022-04-28	131.50	132.00	128.00	129.50	103.95	684,800
2022-04-27	128.50	132.00	128.50	130.50	104.75	358,880
2022-04-26	130.00	134.00	129.92	130.25	104.55	446,607
2022-04-25	128.50	132.50	128.00	130.25	104.55	243,108
2022-04-22	131.50	132.00	130.00	131.00	105.15	118,208
2022-04-21	131.00	134.50	131.00	132.50	106.36	251,306
2022-04-20	132.50	134.00	131.55	132.50	106.36	164,428
2022-04-19	132.00	134.50	130.50	134.00	107.56	479,665
2022-04-14	132.00	133.46	130.50	132.25	106.16	268,359
2022-04-13	131.00	133.00	129.05	133.00	106.76	280,027

← NewerPage 19 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.