Lowland Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 172.00 | 174.00 | 170.89 | 172.50 | 167.45 | 777,373 |
| 2026-01-29 | 170.50 | 173.00 | 170.43 | 172.00 | 166.97 | 690,452 |
| 2026-01-28 | 170.50 | 170.50 | 169.50 | 169.50 | 164.54 | 369,246 |
| 2026-01-27 | 169.50 | 170.50 | 168.00 | 170.50 | 165.51 | 409,213 |
| 2026-01-26 | 167.00 | 169.00 | 167.00 | 168.25 | 163.33 | 410,050 |
| 2026-01-23 | 166.00 | 168.00 | 166.00 | 167.00 | 162.12 | 458,524 |
| 2026-01-22 | 166.50 | 168.00 | 165.38 | 166.50 | 161.63 | 444,772 |
| 2026-01-21 | 165.50 | 166.00 | 164.00 | 165.00 | 160.17 | 205,450 |
| 2026-01-20 | 164.50 | 166.00 | 163.50 | 164.00 | 159.20 | 310,322 |
| 2026-01-19 | 164.50 | 166.00 | 163.50 | 165.50 | 160.66 | 322,675 |
| 2026-01-16 | 165.00 | 166.00 | 164.50 | 165.50 | 160.66 | 7,282,921 |
| 2026-01-15 | 164.50 | 165.00 | 163.50 | 165.00 | 160.17 | 1,129,343 |
| 2026-01-14 | 164.00 | 164.50 | 163.50 | 164.50 | 159.69 | 400,820 |
| 2026-01-13 | 164.00 | 165.00 | 163.00 | 163.50 | 158.72 | 507,865 |
| 2026-01-12 | 163.50 | 165.00 | 163.50 | 164.00 | 159.20 | 216,386 |
| 2026-01-09 | 164.00 | 165.00 | 161.25 | 164.50 | 159.69 | 151,796 |
| 2026-01-08 | 163.00 | 164.50 | 162.62 | 163.00 | 158.23 | 233,281 |
| 2026-01-07 | 163.50 | 164.63 | 162.25 | 163.00 | 158.23 | 505,153 |
| 2026-01-06 | 162.50 | 165.00 | 162.00 | 164.50 | 159.69 | 1,031,185 |
| 2026-01-05 | 161.50 | 162.50 | 161.00 | 162.50 | 157.75 | 352,708 |
| 2026-01-02 | 159.50 | 161.75 | 158.75 | 160.50 | 155.81 | 416,277 |
| 2025-12-31 | 160.00 | 160.00 | 158.45 | 159.00 | 154.35 | 57,986 |
| 2025-12-30 | 159.50 | 160.00 | 158.21 | 159.50 | 154.84 | 283,373 |
| 2025-12-29 | 159.00 | 160.00 | 157.50 | 159.50 | 154.84 | 341,615 |
| 2025-12-24 | 159.50 | 161.00 | 159.50 | 159.50 | 153.18 | 64,162 |
| 2025-12-23 | 160.00 | 160.50 | 159.00 | 160.50 | 154.15 | 278,167 |
| 2025-12-22 | 160.00 | 160.00 | 158.00 | 159.50 | 153.18 | 320,742 |
| 2025-12-19 | 159.50 | 160.01 | 159.00 | 159.00 | 152.70 | 375,761 |
| 2025-12-18 | 159.50 | 160.00 | 158.39 | 160.00 | 153.67 | 212,365 |
| 2025-12-17 | 158.00 | 160.00 | 157.56 | 159.00 | 152.70 | 640,605 |
| 2025-12-16 | 157.00 | 158.00 | 156.00 | 156.00 | 149.82 | 153,735 |
| 2025-12-15 | 156.50 | 158.00 | 156.23 | 157.50 | 151.26 | 498,433 |
| 2025-12-12 | 156.50 | 157.00 | 153.49 | 154.50 | 148.38 | 671,390 |
| 2025-12-11 | 155.00 | 157.00 | 154.50 | 155.50 | 149.34 | 747,036 |
| 2025-12-10 | 155.00 | 157.00 | 154.30 | 154.50 | 148.38 | 1,278,492 |
| 2025-12-09 | 155.00 | 156.40 | 154.50 | 154.50 | 148.38 | 1,460,822 |
| 2025-12-08 | 156.50 | 157.00 | 155.00 | 155.00 | 148.86 | 223,157 |
| 2025-12-05 | 156.00 | 156.98 | 154.50 | 155.00 | 148.86 | 425,099 |
| 2025-12-04 | 156.00 | 157.00 | 154.98 | 156.50 | 150.30 | 206,562 |
| 2025-12-03 | 154.50 | 155.00 | 154.00 | 154.00 | 147.90 | 366,922 |
| 2025-12-02 | 154.50 | 154.50 | 153.50 | 153.50 | 147.42 | 161,022 |
| 2025-12-01 | 154.50 | 154.50 | 153.00 | 153.50 | 147.42 | 279,285 |
| 2025-11-28 | 153.00 | 154.50 | 153.00 | 153.50 | 147.42 | 494,804 |
| 2025-11-27 | 153.00 | 154.00 | 152.76 | 153.00 | 146.94 | 783,068 |
| 2025-11-26 | 152.50 | 153.00 | 151.50 | 152.50 | 146.46 | 345,578 |
| 2025-11-25 | 150.00 | 152.00 | 150.00 | 151.50 | 145.50 | 708,102 |
| 2025-11-24 | 150.50 | 152.50 | 150.43 | 151.00 | 145.02 | 331,057 |
| 2025-11-21 | 150.00 | 150.50 | 149.50 | 150.00 | 144.06 | 457,517 |
| 2025-11-20 | 151.50 | 153.00 | 151.00 | 152.00 | 145.98 | 433,281 |
| 2025-11-19 | 150.50 | 151.50 | 150.50 | 151.00 | 145.02 | 258,086 |
| 2025-11-18 | 152.00 | 153.50 | 150.00 | 150.50 | 144.54 | 217,152 |
| 2025-11-17 | 153.00 | 155.00 | 153.00 | 153.00 | 146.94 | 335,652 |
| 2025-11-14 | 154.00 | 155.00 | 152.50 | 153.50 | 147.42 | 490,318 |
| 2025-11-13 | 156.50 | 157.00 | 155.00 | 156.50 | 150.30 | 178,763 |
| 2025-11-12 | 155.50 | 157.00 | 155.48 | 155.50 | 149.34 | 571,587 |
| 2025-11-11 | 155.00 | 156.23 | 154.00 | 155.00 | 148.86 | 824,788 |
| 2025-11-10 | 154.00 | 154.36 | 153.50 | 154.00 | 147.90 | 171,162 |
| 2025-11-07 | 154.00 | 154.50 | 152.00 | 152.50 | 146.46 | 2,282,558 |
| 2025-11-06 | 154.00 | 154.52 | 153.00 | 153.00 | 146.94 | 60,834 |
| 2025-11-05 | 153.00 | 154.23 | 152.50 | 153.50 | 147.42 | 793,823 |
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.