Lowland Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 143.00 | 145.50 | 143.00 | 145.00 | 137.72 | 168,981 |
| 2025-08-08 | 143.00 | 144.88 | 143.00 | 143.00 | 135.82 | 407,009 |
| 2025-08-07 | 143.50 | 145.00 | 143.00 | 144.00 | 136.77 | 149,279 |
| 2025-08-06 | 143.00 | 145.00 | 143.00 | 143.50 | 136.30 | 194,333 |
| 2025-08-05 | 143.00 | 145.00 | 143.00 | 143.00 | 135.82 | 86,711 |
| 2025-08-04 | 144.00 | 144.50 | 142.70 | 143.00 | 135.82 | 285,895 |
| 2025-08-01 | 142.00 | 144.50 | 141.50 | 144.00 | 136.77 | 195,995 |
| 2025-07-31 | 143.50 | 145.22 | 143.50 | 144.50 | 137.25 | 229,269 |
| 2025-07-30 | 143.50 | 146.00 | 143.00 | 143.50 | 136.30 | 121,723 |
| 2025-07-29 | 145.50 | 147.00 | 143.50 | 143.50 | 136.30 | 272,743 |
| 2025-07-28 | 146.00 | 148.00 | 144.00 | 144.00 | 136.77 | 807,941 |
| 2025-07-25 | 147.00 | 149.50 | 146.00 | 146.50 | 139.15 | 204,080 |
| 2025-07-24 | 147.00 | 148.50 | 146.50 | 147.00 | 139.62 | 220,690 |
| 2025-07-23 | 147.00 | 149.50 | 147.00 | 147.00 | 139.62 | 74,719 |
| 2025-07-22 | 147.50 | 150.00 | 146.50 | 146.50 | 139.15 | 124,463 |
| 2025-07-21 | 147.50 | 149.00 | 146.50 | 148.00 | 140.57 | 69,350 |
| 2025-07-18 | 147.50 | 148.00 | 146.13 | 147.00 | 139.62 | 414,007 |
| 2025-07-17 | 146.50 | 147.00 | 146.36 | 146.50 | 139.15 | 230,266 |
| 2025-07-16 | 146.50 | 147.00 | 146.00 | 146.50 | 139.15 | 69,921 |
| 2025-07-15 | 146.00 | 147.64 | 145.50 | 146.00 | 138.67 | 160,399 |
| 2025-07-14 | 146.00 | 147.00 | 144.99 | 146.50 | 139.15 | 198,957 |
| 2025-07-11 | 146.00 | 147.50 | 145.44 | 146.00 | 138.67 | 297,578 |
| 2025-07-10 | 146.50 | 148.00 | 146.00 | 146.50 | 139.15 | 302,227 |
| 2025-07-09 | 146.50 | 148.00 | 145.50 | 145.50 | 138.20 | 122,141 |
| 2025-07-08 | 146.00 | 148.00 | 145.50 | 146.00 | 138.67 | 205,607 |
| 2025-07-07 | 146.00 | 147.00 | 145.50 | 145.50 | 138.20 | 121,340 |
| 2025-07-04 | 146.50 | 147.50 | 145.50 | 145.50 | 138.20 | 117,198 |
| 2025-07-03 | 145.00 | 147.00 | 144.50 | 146.50 | 139.15 | 401,154 |
| 2025-07-02 | 147.00 | 147.50 | 144.82 | 145.00 | 137.72 | 534,799 |
| 2025-07-01 | 147.00 | 147.50 | 146.00 | 146.50 | 139.15 | 342,212 |
| 2025-06-30 | 146.50 | 147.00 | 146.00 | 146.50 | 139.15 | 290,389 |
| 2025-06-27 | 146.00 | 146.50 | 144.75 | 146.00 | 138.67 | 481,646 |
| 2025-06-26 | 145.50 | 146.00 | 144.38 | 145.50 | 138.20 | 286,278 |
| 2025-06-25 | 146.50 | 147.50 | 145.50 | 145.50 | 136.63 | 418,035 |
| 2025-06-24 | 146.00 | 147.50 | 145.32 | 146.00 | 137.10 | 372,367 |
| 2025-06-23 | 145.50 | 146.50 | 144.75 | 145.50 | 136.63 | 268,681 |
| 2025-06-20 | 145.50 | 147.00 | 145.00 | 147.00 | 138.04 | 670,934 |
| 2025-06-19 | 145.50 | 145.75 | 144.00 | 144.50 | 135.69 | 300,722 |
| 2025-06-18 | 145.50 | 145.93 | 144.50 | 144.50 | 135.69 | 482,853 |
| 2025-06-17 | 145.00 | 145.16 | 142.68 | 145.00 | 136.16 | 247,153 |
| 2025-06-16 | 144.50 | 146.50 | 144.50 | 145.50 | 136.63 | 566,211 |
| 2025-06-13 | 145.00 | 146.00 | 143.75 | 145.00 | 136.16 | 169,586 |
| 2025-06-12 | 145.00 | 146.50 | 145.00 | 145.50 | 136.63 | 332,575 |
| 2025-06-11 | 146.00 | 146.50 | 144.39 | 146.50 | 137.57 | 148,597 |
| 2025-06-10 | 145.50 | 146.00 | 144.33 | 145.50 | 136.63 | 427,089 |
| 2025-06-09 | 144.50 | 145.50 | 143.00 | 145.00 | 136.16 | 136,377 |
| 2025-06-06 | 144.00 | 145.00 | 143.25 | 144.50 | 135.69 | 161,802 |
| 2025-06-05 | 143.50 | 144.50 | 143.00 | 144.00 | 135.22 | 299,423 |
| 2025-06-04 | 143.50 | 144.00 | 142.75 | 143.50 | 134.75 | 483,606 |
| 2025-06-03 | 143.00 | 144.00 | 141.60 | 143.00 | 134.28 | 327,723 |
| 2025-06-02 | 142.00 | 143.50 | 140.50 | 142.50 | 133.81 | 368,641 |
| 2025-05-30 | 142.00 | 143.00 | 141.50 | 142.50 | 133.81 | 392,291 |
| 2025-05-29 | 142.00 | 142.00 | 140.50 | 140.50 | 131.93 | 268,711 |
| 2025-05-28 | 142.00 | 142.50 | 140.00 | 141.00 | 132.40 | 325,403 |
| 2025-05-27 | 142.00 | 142.00 | 139.45 | 141.00 | 132.40 | 395,791 |
| 2025-05-23 | 140.00 | 141.33 | 138.00 | 139.00 | 130.53 | 364,886 |
| 2025-05-22 | 139.00 | 140.45 | 138.84 | 139.50 | 131.00 | 588,571 |
| 2025-05-21 | 140.50 | 141.00 | 139.00 | 140.00 | 131.47 | 581,205 |
| 2025-05-20 | 139.00 | 140.83 | 138.84 | 140.00 | 131.47 | 526,796 |
| 2025-05-19 | 138.00 | 139.00 | 137.00 | 138.00 | 129.59 | 408,698 |
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.