Lowland Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,430.00 | 1,453.42 | 1,425.90 | 1,430.00 | 113.48 | 256,030 |
| 2022-01-17 | 1,415.00 | 1,458.98 | 1,398.60 | 1,445.00 | 114.67 | 920,140 |
| 2022-01-14 | 1,405.00 | 1,410.00 | 1,390.00 | 1,395.00 | 110.70 | 447,040 |
| 2022-01-13 | 1,400.00 | 1,431.32 | 1,393.75 | 1,395.00 | 110.70 | 448,970 |
| 2022-01-12 | 1,375.00 | 1,395.00 | 1,375.00 | 1,380.00 | 109.51 | 456,110 |
| 2022-01-11 | 1,385.00 | 1,390.00 | 1,365.00 | 1,365.00 | 108.32 | 258,910 |
| 2022-01-10 | 1,380.00 | 1,380.00 | 1,357.55 | 1,367.50 | 108.52 | 256,170 |
| 2022-01-07 | 1,370.00 | 1,380.00 | 1,355.15 | 1,375.00 | 109.12 | 194,120 |
| 2022-01-06 | 1,355.00 | 1,370.00 | 1,347.38 | 1,367.50 | 108.52 | 222,810 |
| 2022-01-05 | 1,355.00 | 1,380.00 | 1,349.95 | 1,370.00 | 108.72 | 174,160 |
| 2022-01-04 | 1,350.00 | 1,380.00 | 1,340.05 | 1,355.00 | 107.53 | 396,360 |
| 2021-12-31 | 1,325.00 | 1,341.83 | 1,320.00 | 1,330.00 | 105.54 | 29,480 |
| 2021-12-30 | 1,340.00 | 1,345.00 | 1,320.00 | 1,320.00 | 104.75 | 153,280 |
| 2021-12-29 | 1,370.00 | 1,375.00 | 1,335.00 | 1,335.00 | 104.73 | 243,270 |
| 2021-12-24 | 1,345.00 | 1,350.00 | 1,337.50 | 1,350.00 | 105.91 | 62,270 |
| 2021-12-23 | 1,325.00 | 1,345.00 | 1,318.00 | 1,325.00 | 103.95 | 425,100 |
| 2021-12-22 | 1,320.00 | 1,325.00 | 1,307.70 | 1,320.00 | 103.55 | 159,530 |
| 2021-12-21 | 1,320.00 | 1,325.00 | 1,310.03 | 1,320.00 | 103.55 | 160,290 |
| 2021-12-20 | 1,300.00 | 1,310.00 | 1,280.05 | 1,290.00 | 101.20 | 344,460 |
| 2021-12-17 | 1,305.00 | 1,310.00 | 1,295.00 | 1,310.00 | 102.77 | 152,780 |
| 2021-12-16 | 1,320.00 | 1,325.00 | 1,295.00 | 1,295.00 | 101.59 | 226,820 |
| 2021-12-15 | 1,315.00 | 1,320.00 | 1,291.01 | 1,295.00 | 101.59 | 243,760 |
| 2021-12-14 | 1,335.00 | 1,335.00 | 1,300.00 | 1,310.00 | 102.77 | 279,480 |
| 2021-12-13 | 1,325.00 | 1,330.00 | 1,310.00 | 1,312.50 | 102.97 | 277,010 |
| 2021-12-10 | 1,320.00 | 1,345.00 | 1,276.33 | 1,325.00 | 103.95 | 849,620 |
| 2021-12-09 | 1,335.00 | 1,340.00 | 1,321.82 | 1,335.00 | 104.73 | 146,560 |
| 2021-12-08 | 1,345.00 | 1,352.43 | 1,330.00 | 1,330.00 | 104.34 | 162,010 |
| 2021-12-07 | 1,320.00 | 1,350.00 | 1,315.00 | 1,330.00 | 104.34 | 236,560 |
| 2021-12-06 | 1,320.00 | 1,340.00 | 1,310.00 | 1,310.00 | 102.77 | 219,380 |
| 2021-12-03 | 1,305.00 | 1,340.00 | 1,290.00 | 1,290.00 | 101.20 | 158,380 |
| 2021-12-02 | 1,305.00 | 1,320.00 | 1,288.16 | 1,320.00 | 103.55 | 269,790 |
| 2021-12-01 | 1,300.00 | 1,315.00 | 1,292.98 | 1,295.00 | 101.59 | 290,790 |
| 2021-11-30 | 1,250.00 | 1,303.83 | 1,250.00 | 1,280.00 | 100.42 | 244,060 |
| 2021-11-29 | 1,315.00 | 1,326.83 | 1,280.00 | 1,290.00 | 101.20 | 311,640 |
| 2021-11-26 | 1,290.00 | 1,315.00 | 1,280.02 | 1,315.00 | 103.16 | 264,550 |
| 2021-11-25 | 1,335.00 | 1,345.00 | 1,330.00 | 1,345.00 | 105.52 | 132,360 |
| 2021-11-24 | 1,330.00 | 1,348.10 | 1,326.59 | 1,340.00 | 105.12 | 180,340 |
| 2021-11-23 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 103.95 | 348,020 |
| 2021-11-22 | 1,365.00 | 1,392.50 | 1,331.00 | 1,335.00 | 104.73 | 471,760 |
| 2021-11-19 | 1,340.00 | 1,365.00 | 1,325.00 | 1,350.00 | 105.91 | 704,640 |
| 2021-11-18 | 1,335.00 | 1,350.00 | 1,331.82 | 1,350.00 | 105.91 | 116,900 |
| 2021-11-17 | 1,345.00 | 1,360.00 | 1,331.00 | 1,335.00 | 104.73 | 505,800 |
| 2021-11-16 | 1,345.00 | 1,355.00 | 1,337.50 | 1,340.00 | 105.12 | 192,280 |
| 2021-11-15 | 1,335.00 | 1,342.48 | 1,328.20 | 1,340.00 | 105.12 | 200,910 |
| 2021-11-12 | 1,330.00 | 1,337.50 | 1,323.70 | 1,330.00 | 104.34 | 1,425,450 |
| 2021-11-11 | 1,330.00 | 1,345.00 | 1,315.00 | 1,345.00 | 105.52 | 342,920 |
| 2021-11-10 | 1,320.00 | 1,325.00 | 1,310.00 | 1,310.00 | 102.77 | 183,660 |
| 2021-11-09 | 1,315.00 | 1,325.00 | 1,302.70 | 1,305.00 | 102.38 | 526,560 |
| 2021-11-08 | 1,330.00 | 1,335.00 | 1,315.00 | 1,315.00 | 103.16 | 536,380 |
| 2021-11-05 | 1,330.00 | 1,330.82 | 1,313.20 | 1,325.00 | 103.95 | 289,150 |
| 2021-11-04 | 1,325.00 | 1,335.00 | 1,310.00 | 1,325.00 | 103.95 | 306,380 |
| 2021-11-03 | 1,305.00 | 1,320.00 | 1,295.00 | 1,300.00 | 101.99 | 683,110 |
| 2021-11-02 | 1,320.00 | 1,328.00 | 1,305.00 | 1,305.00 | 102.38 | 797,350 |
| 2021-11-01 | 1,315.00 | 1,325.00 | 1,300.00 | 1,315.00 | 103.16 | 438,040 |
| 2021-10-29 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 102.77 | 412,670 |
| 2021-10-28 | 1,315.00 | 1,325.00 | 1,297.75 | 1,310.00 | 102.77 | 94,900 |
| 2021-10-27 | 1,330.00 | 1,335.00 | 1,305.00 | 1,305.00 | 102.38 | 540,460 |
| 2021-10-26 | 1,315.00 | 1,330.00 | 1,296.25 | 1,330.00 | 104.34 | 344,590 |
| 2021-10-25 | 1,315.00 | 1,315.00 | 1,297.20 | 1,305.00 | 102.38 | 196,080 |
| 2021-10-22 | 1,305.00 | 1,318.35 | 1,297.75 | 1,305.00 | 102.38 | 349,020 |
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.