Lowland Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 153.50 | 154.29 | 152.50 | 153.50 | 147.42 | 712,080 |
| 2025-11-03 | 154.50 | 156.00 | 154.00 | 154.00 | 147.90 | 287,307 |
| 2025-10-31 | 156.00 | 156.50 | 154.00 | 155.00 | 148.86 | 309,910 |
| 2025-10-30 | 155.00 | 156.00 | 155.00 | 156.00 | 149.82 | 347,586 |
| 2025-10-29 | 154.50 | 155.99 | 154.50 | 155.50 | 149.34 | 499,610 |
| 2025-10-28 | 154.00 | 154.90 | 154.00 | 154.00 | 147.90 | 586,281 |
| 2025-10-27 | 153.50 | 154.50 | 153.26 | 154.00 | 147.90 | 336,416 |
| 2025-10-24 | 151.50 | 153.50 | 151.50 | 153.00 | 146.94 | 466,146 |
| 2025-10-23 | 151.00 | 152.00 | 151.00 | 151.00 | 145.02 | 402,285 |
| 2025-10-22 | 150.50 | 151.00 | 150.15 | 150.50 | 144.54 | 301,147 |
| 2025-10-21 | 150.00 | 150.50 | 149.50 | 149.75 | 143.82 | 99,893 |
| 2025-10-20 | 150.00 | 151.00 | 149.38 | 149.50 | 143.58 | 257,214 |
| 2025-10-17 | 148.00 | 150.00 | 148.00 | 150.00 | 144.06 | 500,524 |
| 2025-10-16 | 150.00 | 151.00 | 149.82 | 150.00 | 144.06 | 456,231 |
| 2025-10-15 | 151.50 | 151.62 | 150.50 | 150.50 | 144.54 | 220,029 |
| 2025-10-14 | 150.50 | 152.00 | 150.00 | 150.00 | 144.06 | 198,647 |
| 2025-10-13 | 150.50 | 153.00 | 150.50 | 151.00 | 145.02 | 351,246 |
| 2025-10-10 | 151.00 | 153.34 | 149.50 | 149.50 | 143.58 | 525,982 |
| 2025-10-09 | 152.00 | 152.80 | 151.50 | 151.50 | 145.50 | 300,455 |
| 2025-10-08 | 152.00 | 153.00 | 151.50 | 152.00 | 145.98 | 337,160 |
| 2025-10-07 | 153.00 | 153.13 | 151.50 | 152.00 | 145.98 | 229,250 |
| 2025-10-06 | 152.00 | 154.00 | 152.00 | 152.50 | 146.46 | 223,152 |
| 2025-10-03 | 152.00 | 153.50 | 149.98 | 152.00 | 145.98 | 184,234 |
| 2025-10-02 | 152.00 | 152.50 | 151.50 | 151.50 | 145.50 | 255,045 |
| 2025-10-01 | 150.50 | 152.75 | 150.44 | 151.00 | 145.02 | 415,811 |
| 2025-09-30 | 150.00 | 151.00 | 149.20 | 150.50 | 144.54 | 100,316 |
| 2025-09-29 | 150.00 | 150.50 | 149.00 | 149.50 | 143.58 | 483,422 |
| 2025-09-26 | 147.50 | 149.50 | 147.50 | 148.50 | 142.62 | 142,867 |
| 2025-09-25 | 149.00 | 149.00 | 147.50 | 147.50 | 141.66 | 814,604 |
| 2025-09-24 | 149.00 | 150.00 | 147.63 | 149.50 | 142.00 | 179,779 |
| 2025-09-23 | 148.50 | 149.50 | 148.02 | 149.00 | 141.52 | 421,179 |
| 2025-09-22 | 147.50 | 148.50 | 146.28 | 148.00 | 140.57 | 242,878 |
| 2025-09-19 | 147.50 | 148.50 | 147.00 | 147.00 | 139.62 | 732,391 |
| 2025-09-18 | 147.00 | 148.50 | 146.67 | 148.50 | 141.05 | 181,482 |
| 2025-09-17 | 147.50 | 147.50 | 146.50 | 147.50 | 140.10 | 123,172 |
| 2025-09-16 | 148.50 | 148.73 | 146.50 | 147.50 | 140.10 | 269,876 |
| 2025-09-15 | 148.00 | 149.00 | 147.50 | 147.50 | 140.10 | 201,128 |
| 2025-09-12 | 148.50 | 149.00 | 147.50 | 148.00 | 140.57 | 186,559 |
| 2025-09-11 | 148.00 | 148.38 | 147.00 | 147.50 | 140.10 | 130,843 |
| 2025-09-10 | 147.50 | 148.00 | 147.00 | 147.00 | 139.62 | 191,777 |
| 2025-09-09 | 147.50 | 148.20 | 147.00 | 147.00 | 139.62 | 259,675 |
| 2025-09-08 | 147.00 | 148.00 | 147.00 | 147.00 | 139.62 | 93,369 |
| 2025-09-05 | 147.50 | 147.50 | 146.50 | 146.50 | 139.15 | 280,034 |
| 2025-09-04 | 146.50 | 147.50 | 146.50 | 146.50 | 139.15 | 112,695 |
| 2025-09-03 | 145.50 | 147.00 | 145.50 | 146.00 | 138.67 | 253,018 |
| 2025-09-02 | 147.50 | 147.88 | 145.50 | 145.50 | 138.20 | 363,413 |
| 2025-09-01 | 148.00 | 149.80 | 147.50 | 148.00 | 140.57 | 671,515 |
| 2025-08-29 | 148.50 | 148.88 | 146.57 | 148.00 | 140.57 | 420,808 |
| 2025-08-28 | 149.00 | 150.00 | 148.00 | 148.00 | 140.57 | 141,932 |
| 2025-08-27 | 150.00 | 150.00 | 149.00 | 149.00 | 141.52 | 618,712 |
| 2025-08-26 | 149.50 | 150.00 | 148.50 | 149.00 | 141.52 | 527,982 |
| 2025-08-22 | 149.00 | 150.15 | 148.13 | 150.00 | 142.47 | 169,499 |
| 2025-08-21 | 149.50 | 149.79 | 149.00 | 149.00 | 141.52 | 198,180 |
| 2025-08-20 | 148.00 | 149.50 | 148.00 | 149.00 | 141.52 | 1,954,494 |
| 2025-08-19 | 147.00 | 149.50 | 147.00 | 148.50 | 141.05 | 128,481 |
| 2025-08-18 | 147.50 | 148.30 | 147.00 | 147.50 | 140.10 | 1,424,489 |
| 2025-08-15 | 147.00 | 148.20 | 145.87 | 147.50 | 140.10 | 927,456 |
| 2025-08-14 | 145.50 | 147.99 | 145.50 | 146.50 | 139.15 | 207,238 |
| 2025-08-13 | 145.50 | 147.50 | 145.50 | 146.00 | 138.67 | 251,988 |
| 2025-08-12 | 145.00 | 146.00 | 144.00 | 145.00 | 137.72 | 145,021 |
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.