Lowland Investment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	167.00	169.00	166.50	166.50	163.29	186,689
2026-04-27	168.50	170.00	167.00	168.00	164.76	265,749
2026-04-24	169.00	170.50	167.50	168.00	164.76	233,450
2026-04-23	168.50	170.88	168.50	169.50	166.23	282,556
2026-04-22	173.00	173.00	170.50	171.50	168.19	135,445
2026-04-21	171.50	173.00	170.00	170.50	167.21	179,212
2026-04-20	170.50	172.50	170.12	171.50	168.19	331,277
2026-04-17	170.00	172.50	166.59	171.00	167.70	285,614
2026-04-16	169.50	171.00	168.75	170.00	166.72	482,486
2026-04-15	168.50	169.30	168.00	168.50	165.25	195,038
2026-04-14	166.50	168.99	165.00	168.50	165.25	440,888
2026-04-13	166.00	167.53	165.40	166.00	162.80	242,403
2026-04-10	167.00	169.00	165.50	167.00	163.78	560,379
2026-04-09	166.00	168.50	164.76	166.00	162.80	1,287,619
2026-04-08	167.00	170.93	163.89	167.50	162.60	1,133,460
2026-04-07	164.00	165.50	162.50	162.50	157.75	664,818
2026-04-02	164.00	165.50	161.00	164.00	159.20	188,516
2026-04-01	163.50	164.00	161.75	163.00	158.23	378,548
2026-03-31	158.50	166.68	156.50	159.00	154.35	748,410
2026-03-30	157.00	158.50	155.50	158.00	153.38	312,346
2026-03-27	158.00	159.05	156.00	156.50	151.92	161,419
2026-03-26	160.00	162.50	157.50	158.00	153.38	270,823
2026-03-25	159.50	162.00	156.33	159.50	154.84	308,098
2026-03-24	158.50	160.50	156.27	157.00	152.41	312,513
2026-03-23	154.50	161.00	150.94	157.50	152.89	610,474
2026-03-20	162.00	165.22	156.50	156.50	151.92	2,597,782
2026-03-19	163.50	165.00	159.00	160.50	155.81	382,792
2026-03-18	167.00	169.00	165.00	165.00	160.17	245,175
2026-03-17	165.50	167.00	165.30	166.00	161.15	470,926
2026-03-16	166.00	168.00	164.80	165.00	160.17	338,649
2026-03-13	166.00	167.50	165.00	165.00	160.17	235,108
2026-03-12	168.00	169.00	166.00	166.00	161.15	474,828
2026-03-11	169.00	169.50	167.51	168.00	163.09	368,315
2026-03-10	167.00	172.00	167.00	170.00	165.03	380,436
2026-03-09	167.50	169.00	162.50	165.50	160.66	669,056
2026-03-06	173.00	175.50	167.60	169.50	164.54	457,340
2026-03-05	175.00	178.00	172.50	172.50	167.45	251,989
2026-03-04	175.00	176.50	172.50	175.00	169.88	269,133
2026-03-03	178.00	180.99	172.42	173.00	167.94	736,066
2026-03-02	181.50	181.50	179.50	179.50	174.25	547,227
2026-02-27	183.50	186.50	183.50	185.00	179.59	310,680
2026-02-26	184.00	185.00	182.00	183.00	177.65	186,806
2026-02-25	181.00	184.50	181.00	183.00	177.65	327,850
2026-02-24	182.00	183.00	180.50	180.50	175.22	185,064
2026-02-23	182.50	182.50	179.50	180.50	175.22	320,205
2026-02-20	180.50	182.50	179.00	181.50	176.19	121,593
2026-02-19	181.00	181.50	179.00	179.50	174.25	237,160
2026-02-18	179.00	180.50	178.00	180.50	175.22	310,908
2026-02-17	178.00	179.00	177.08	178.00	172.79	328,497
2026-02-16	177.00	179.00	177.00	178.00	172.79	275,883
2026-02-13	177.00	179.00	175.89	177.00	171.82	391,519
2026-02-12	178.50	179.28	177.00	177.00	171.82	321,763
2026-02-11	178.00	179.50	176.50	177.00	171.82	477,625
2026-02-10	178.00	178.50	176.00	177.00	171.82	525,898
2026-02-09	178.00	179.50	176.70	178.00	172.79	509,613
2026-02-06	174.50	179.00	174.50	177.50	172.31	445,962
2026-02-05	175.00	176.50	174.00	175.00	169.88	416,007
2026-02-04	176.00	177.50	174.70	175.50	170.37	256,295
2026-02-03	174.50	176.00	173.91	174.00	168.91	862,653
2026-02-02	172.00	174.00	171.51	173.00	167.94	1,049,608

← NewerPage 3 of 22 · 1,264 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.