Lowland Investment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	178.00	180.00	177.00	178.25	176.58	199,193
2026-07-22	176.00	179.50	175.50	178.00	176.33	289,262
2026-07-21	174.50	176.50	173.81	176.00	174.35	311,831
2026-07-20	176.00	177.50	174.36	174.50	172.87	364,242
2026-07-17	177.00	177.61	175.04	175.50	173.86	329,313
2026-07-16	175.00	177.25	174.00	177.25	175.59	270,858
2026-07-15	174.50	177.00	173.00	175.50	173.86	190,037
2026-07-14	173.50	176.00	172.50	175.00	173.36	81,134
2026-07-13	173.00	176.50	172.00	173.50	171.88	230,281
2026-07-10	173.50	176.50	171.50	173.00	171.38	117,771
2026-07-09	172.00	176.50	171.90	172.50	170.89	57,576
2026-07-08	172.50	174.13	169.50	172.00	170.39	189,862
2026-07-07	173.50	176.50	173.50	174.75	173.11	132,220
2026-07-06	175.00	176.06	173.50	173.50	171.88	274,738
2026-07-03	174.00	175.00	173.50	175.00	173.36	323,419
2026-07-02	171.00	173.80	170.08	173.00	171.38	293,152
2026-07-01	173.50	173.50	169.50	172.00	170.39	180,825
2026-06-30	171.50	173.50	171.00	171.00	169.40	277,099
2026-06-29	170.50	173.00	170.13	171.50	169.90	318,348
2026-06-26	171.00	173.00	170.03	171.00	169.40	190,508
2026-06-25	171.50	172.50	170.13	172.50	170.89	213,711
2026-06-24	172.50	173.75	171.50	172.00	168.68	376,778
2026-06-23	171.50	174.00	171.00	172.00	168.68	181,097
2026-06-22	172.50	173.75	171.60	173.00	169.66	270,828
2026-06-19	173.00	175.00	171.60	174.00	170.64	333,360
2026-06-18	172.50	176.00	172.50	173.50	170.15	79,415
2026-06-17	173.50	176.00	172.50	173.50	170.15	98,548
2026-06-16	173.50	176.00	172.89	173.50	170.15	142,651
2026-06-15	174.50	177.00	172.65	173.00	169.66	103,949
2026-06-12	172.50	174.00	171.50	173.00	169.66	236,665
2026-06-11	170.50	172.00	170.00	171.00	167.70	161,519
2026-06-10	169.00	170.00	168.50	169.50	166.23	160,357
2026-06-09	172.00	172.00	169.00	169.00	165.74	175,202
2026-06-08	170.00	170.89	169.25	170.00	166.72	216,812
2026-06-05	170.50	172.00	170.00	170.00	166.72	91,446
2026-06-04	171.00	172.00	169.00	171.00	167.70	227,892
2026-06-03	172.00	174.00	171.00	171.00	167.70	213,990
2026-06-02	171.00	174.00	171.00	172.00	168.68	301,660
2026-06-01	173.50	173.50	170.00	170.00	166.72	315,589
2026-05-29	172.50	173.50	171.88	172.50	169.17	532,512
2026-05-28	171.50	173.00	170.00	171.00	167.70	177,739
2026-05-27	172.00	175.00	171.63	172.50	169.17	375,983
2026-05-26	172.00	173.00	170.28	172.00	168.68	412,334
2026-05-22	171.00	172.00	168.71	171.00	167.70	309,426
2026-05-21	169.00	171.33	168.87	170.50	167.21	293,079
2026-05-20	168.50	171.00	168.00	170.00	166.72	164,131
2026-05-19	169.50	171.00	167.56	168.50	165.25	344,816
2026-05-18	166.00	169.50	166.00	168.00	164.76	200,817
2026-05-15	168.00	169.50	166.00	166.00	162.80	322,073
2026-05-14	168.00	170.00	168.00	169.00	165.74	227,704
2026-05-13	168.00	170.00	166.50	167.00	163.78	369,051
2026-05-12	169.00	169.00	166.50	167.50	164.27	226,651
2026-05-11	170.00	170.00	168.00	169.00	165.74	155,547
2026-05-08	168.50	169.55	166.50	168.00	164.76	164,212
2026-05-07	172.00	172.00	169.00	169.00	165.74	229,573
2026-05-06	167.50	171.50	167.00	169.50	166.23	229,487
2026-05-05	166.00	168.50	163.75	165.50	162.31	455,189
2026-05-01	167.50	169.50	166.00	166.50	163.29	422,982
2026-04-30	165.00	168.50	165.00	167.50	164.27	355,199
2026-04-29	166.00	169.00	165.50	165.50	162.31	133,542

← NewerPage 2 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.