Lowland Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 129.00 | 130.50 | 127.74 | 129.50 | 103.95 | 399,370 |
| 2022-04-11 | 128.50 | 130.00 | 127.82 | 129.25 | 103.75 | 265,407 |
| 2022-04-08 | 129.50 | 131.63 | 128.49 | 130.00 | 104.35 | 311,433 |
| 2022-04-07 | 127.00 | 128.50 | 125.82 | 127.00 | 101.94 | 365,933 |
| 2022-04-06 | 127.50 | 129.50 | 125.00 | 126.50 | 101.54 | 383,657 |
| 2022-04-05 | 127.00 | 129.00 | 125.00 | 127.25 | 102.14 | 702,111 |
| 2022-04-04 | 130.00 | 132.50 | 124.63 | 128.75 | 103.35 | 380,025 |
| 2022-04-01 | 132.00 | 133.50 | 130.00 | 131.25 | 105.35 | 212,167 |
| 2022-03-31 | 131.00 | 134.00 | 130.83 | 133.00 | 106.76 | 390,452 |
| 2022-03-30 | 135.50 | 136.50 | 134.50 | 134.50 | 106.73 | 255,565 |
| 2022-03-29 | 134.50 | 136.50 | 134.00 | 135.25 | 107.33 | 1,785,180 |
| 2022-03-28 | 131.50 | 134.50 | 129.50 | 134.50 | 106.73 | 360,678 |
| 2022-03-25 | 132.00 | 132.00 | 128.72 | 130.25 | 103.36 | 254,646 |
| 2022-03-24 | 129.50 | 131.57 | 128.99 | 129.00 | 102.37 | 273,027 |
| 2022-03-23 | 129.00 | 129.50 | 128.50 | 129.00 | 102.37 | 340,362 |
| 2022-03-22 | 128.50 | 131.00 | 127.50 | 128.00 | 101.58 | 517,451 |
| 2022-03-21 | 128.00 | 130.50 | 128.00 | 129.25 | 102.57 | 954,879 |
| 2022-03-18 | 128.00 | 130.27 | 127.50 | 128.50 | 101.97 | 227,123 |
| 2022-03-17 | 127.00 | 130.54 | 126.66 | 129.00 | 102.37 | 205,978 |
| 2022-03-16 | 126.00 | 128.00 | 124.96 | 126.00 | 99.990 | 190,913 |
| 2022-03-15 | 124.00 | 124.00 | 121.00 | 123.00 | 97.609 | 119,167 |
| 2022-03-14 | 124.00 | 125.40 | 122.56 | 124.75 | 98.998 | 404,136 |
| 2022-03-11 | 123.50 | 125.50 | 121.17 | 123.50 | 98.006 | 234,120 |
| 2022-03-10 | 121.00 | 123.00 | 120.32 | 121.25 | 96.220 | 90,736 |
| 2022-03-09 | 121.50 | 121.76 | 118.87 | 121.00 | 96.022 | 139,343 |
| 2022-03-08 | 116.00 | 118.00 | 111.71 | 116.75 | 92.649 | 300,333 |
| 2022-03-07 | 113.50 | 118.00 | 110.00 | 114.50 | 90.864 | 504,592 |
| 2022-03-04 | 123.50 | 123.61 | 114.71 | 118.00 | 93.641 | 859,125 |
| 2022-03-03 | 131.50 | 132.50 | 121.00 | 123.00 | 97.609 | 438,089 |
| 2022-03-02 | 128.50 | 133.00 | 122.20 | 133.00 | 105.54 | 669,253 |
| 2022-03-01 | 133.50 | 133.50 | 127.00 | 127.00 | 100.78 | 250,404 |
| 2022-02-28 | 131.50 | 133.50 | 130.38 | 132.00 | 104.75 | 127,718 |
| 2022-02-25 | 128.00 | 134.50 | 127.87 | 134.50 | 106.73 | 310,198 |
| 2022-02-24 | 128.50 | 130.00 | 124.00 | 128.00 | 101.58 | 271,457 |
| 2022-02-23 | 130.29 | 134.50 | 130.23 | 130.75 | 103.76 | 175,367 |
| 2022-02-22 | 133.00 | 133.00 | 128.50 | 133.00 | 105.54 | 420,588 |
| 2022-02-21 | 135.00 | 138.00 | 131.50 | 132.00 | 104.75 | 285,691 |
| 2022-02-18 | 135.50 | 137.50 | 133.00 | 136.00 | 107.93 | 899,762 |
| 2022-02-17 | 134.00 | 138.50 | 133.50 | 133.50 | 105.94 | 270,679 |
| 2022-02-16 | 134.00 | 139.00 | 134.00 | 139.00 | 110.31 | 112,577 |
| 2022-02-15 | 134.00 | 137.00 | 134.00 | 136.00 | 107.93 | 130,008 |
| 2022-02-14 | 135.50 | 137.20 | 133.00 | 135.00 | 107.13 | 251,828 |
| 2022-02-11 | 137.50 | 139.50 | 137.00 | 139.50 | 110.70 | 210,012 |
| 2022-02-10 | 137.50 | 139.26 | 137.00 | 139.00 | 110.31 | 212,459 |
| 2022-02-09 | 137.00 | 140.00 | 136.93 | 139.00 | 110.31 | 393,774 |
| 2022-02-08 | 136.00 | 140.00 | 134.00 | 137.00 | 108.72 | 220,584 |
| 2022-02-07 | 136.00 | 140.00 | 135.20 | 140.00 | 111.10 | 194,090 |
| 2022-02-04 | 1,385.00 | 1,397.25 | 1,360.00 | 1,372.50 | 108.92 | 283,460 |
| 2022-02-03 | 1,400.00 | 1,433.44 | 1,380.00 | 1,380.00 | 109.51 | 260,100 |
| 2022-02-02 | 1,410.00 | 1,429.00 | 1,400.00 | 1,400.00 | 111.10 | 344,260 |
| 2022-02-01 | 1,400.00 | 1,430.00 | 1,390.00 | 1,390.00 | 110.31 | 359,260 |
| 2022-01-31 | 1,400.00 | 1,410.00 | 1,375.00 | 1,400.00 | 111.10 | 258,150 |
| 2022-01-28 | 1,385.00 | 1,393.75 | 1,370.52 | 1,375.00 | 109.12 | 277,210 |
| 2022-01-27 | 1,380.00 | 1,410.00 | 1,362.92 | 1,405.00 | 111.50 | 489,960 |
| 2022-01-26 | 1,375.00 | 1,420.00 | 1,358.60 | 1,400.00 | 111.10 | 518,800 |
| 2022-01-25 | 1,365.00 | 1,385.00 | 1,345.00 | 1,365.00 | 108.32 | 306,530 |
| 2022-01-24 | 1,390.00 | 1,402.63 | 1,337.93 | 1,340.00 | 106.34 | 697,850 |
| 2022-01-21 | 1,390.00 | 1,400.00 | 1,365.00 | 1,365.00 | 108.32 | 434,540 |
| 2022-01-20 | 1,435.00 | 1,435.00 | 1,400.00 | 1,415.00 | 112.29 | 288,720 |
| 2022-01-19 | 1,440.00 | 1,460.00 | 1,410.00 | 1,415.00 | 112.29 | 382,570 |
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.