Lowland Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 138.50 | 139.00 | 137.14 | 138.00 | 129.59 | 399,050 |
| 2025-05-15 | 137.50 | 138.40 | 136.90 | 138.00 | 129.59 | 188,664 |
| 2025-05-14 | 136.50 | 137.50 | 135.80 | 137.00 | 128.65 | 131,465 |
| 2025-05-13 | 136.50 | 136.50 | 135.00 | 135.00 | 126.77 | 110,181 |
| 2025-05-12 | 136.00 | 137.00 | 135.00 | 136.00 | 127.71 | 384,103 |
| 2025-05-09 | 134.00 | 135.00 | 133.75 | 135.00 | 126.77 | 260,275 |
| 2025-05-08 | 133.00 | 134.00 | 133.00 | 134.00 | 125.83 | 145,680 |
| 2025-05-07 | 132.50 | 133.50 | 132.50 | 132.50 | 124.42 | 142,584 |
| 2025-05-06 | 132.50 | 134.00 | 132.00 | 133.00 | 124.89 | 529,364 |
| 2025-05-02 | 131.50 | 133.00 | 131.50 | 133.00 | 124.89 | 468,148 |
| 2025-05-01 | 132.50 | 133.50 | 130.30 | 131.50 | 123.48 | 348,967 |
| 2025-04-30 | 129.00 | 131.50 | 129.00 | 130.00 | 122.07 | 333,461 |
| 2025-04-29 | 129.00 | 130.00 | 128.50 | 129.00 | 121.14 | 362,180 |
| 2025-04-28 | 129.00 | 130.50 | 128.39 | 129.00 | 121.14 | 251,505 |
| 2025-04-25 | 127.50 | 129.25 | 127.50 | 128.00 | 120.20 | 183,845 |
| 2025-04-24 | 127.50 | 129.00 | 127.00 | 127.75 | 119.96 | 292,565 |
| 2025-04-23 | 128.50 | 129.00 | 127.32 | 127.50 | 119.73 | 268,731 |
| 2025-04-22 | 125.50 | 126.00 | 124.24 | 126.00 | 118.32 | 311,657 |
| 2025-04-17 | 124.00 | 125.00 | 123.50 | 125.00 | 117.38 | 168,972 |
| 2025-04-16 | 121.50 | 124.51 | 120.50 | 124.50 | 116.91 | 207,405 |
| 2025-04-15 | 123.50 | 124.17 | 122.50 | 124.00 | 116.44 | 133,269 |
| 2025-04-14 | 124.00 | 124.00 | 120.00 | 122.00 | 114.56 | 281,463 |
| 2025-04-11 | 122.00 | 122.00 | 118.00 | 119.00 | 111.75 | 394,763 |
| 2025-04-10 | 120.00 | 123.31 | 118.50 | 118.50 | 111.28 | 425,996 |
| 2025-04-09 | 115.50 | 117.00 | 114.00 | 114.50 | 107.52 | 741,215 |
| 2025-04-08 | 117.50 | 119.50 | 116.65 | 118.00 | 110.81 | 309,464 |
| 2025-04-07 | 113.00 | 118.50 | 111.00 | 115.50 | 108.46 | 678,925 |
| 2025-04-04 | 124.00 | 127.50 | 118.00 | 119.50 | 112.21 | 660,999 |
| 2025-04-03 | 126.00 | 127.50 | 125.00 | 125.00 | 117.38 | 260,294 |
| 2025-04-02 | 130.00 | 130.50 | 128.50 | 129.00 | 119.61 | 435,802 |
| 2025-04-01 | 130.50 | 131.50 | 128.97 | 130.50 | 121.00 | 275,078 |
| 2025-03-31 | 130.00 | 131.50 | 128.19 | 129.00 | 119.61 | 433,425 |
| 2025-03-28 | 131.50 | 131.50 | 130.30 | 131.00 | 121.46 | 533,112 |
| 2025-03-27 | 132.00 | 132.00 | 131.00 | 131.00 | 121.46 | 241,539 |
| 2025-03-26 | 132.50 | 132.50 | 131.15 | 132.00 | 122.39 | 252,370 |
| 2025-03-25 | 132.00 | 132.00 | 130.50 | 131.50 | 121.93 | 321,130 |
| 2025-03-24 | 132.50 | 132.50 | 130.50 | 130.50 | 121.00 | 244,959 |
| 2025-03-21 | 134.00 | 134.00 | 130.50 | 130.50 | 121.00 | 817,048 |
| 2025-03-20 | 132.50 | 133.19 | 131.11 | 132.50 | 122.85 | 317,723 |
| 2025-03-19 | 132.50 | 132.90 | 132.00 | 132.50 | 122.85 | 91,135 |
| 2025-03-18 | 132.00 | 132.85 | 132.00 | 132.00 | 122.39 | 278,066 |
| 2025-03-17 | 130.00 | 132.50 | 130.00 | 131.50 | 121.93 | 161,747 |
| 2025-03-14 | 129.00 | 131.00 | 128.01 | 130.00 | 120.54 | 335,999 |
| 2025-03-13 | 131.00 | 131.00 | 128.50 | 128.50 | 119.15 | 236,561 |
| 2025-03-12 | 128.50 | 129.51 | 128.50 | 129.00 | 119.61 | 200,736 |
| 2025-03-11 | 130.00 | 131.40 | 128.00 | 129.00 | 119.61 | 196,690 |
| 2025-03-10 | 133.00 | 133.00 | 130.00 | 130.50 | 121.00 | 386,153 |
| 2025-03-07 | 130.50 | 132.00 | 130.50 | 131.00 | 121.46 | 329,999 |
| 2025-03-06 | 132.00 | 132.50 | 131.00 | 131.00 | 121.46 | 236,750 |
| 2025-03-05 | 132.00 | 133.50 | 131.50 | 131.50 | 121.93 | 125,920 |
| 2025-03-04 | 133.00 | 133.25 | 131.00 | 131.00 | 121.46 | 236,119 |
| 2025-03-03 | 133.00 | 134.13 | 132.55 | 133.50 | 123.78 | 335,676 |
| 2025-02-28 | 132.00 | 133.50 | 131.35 | 132.50 | 122.85 | 325,208 |
| 2025-02-27 | 132.50 | 133.50 | 132.00 | 133.50 | 123.78 | 262,254 |
| 2025-02-26 | 132.00 | 132.50 | 131.80 | 132.00 | 122.39 | 408,275 |
| 2025-02-25 | 130.50 | 132.50 | 129.52 | 132.50 | 122.85 | 200,451 |
| 2025-02-24 | 132.00 | 132.00 | 130.25 | 131.00 | 121.46 | 192,141 |
| 2025-02-21 | 132.00 | 132.38 | 130.64 | 131.00 | 121.46 | 353,692 |
| 2025-02-20 | 132.50 | 132.50 | 130.97 | 131.00 | 121.46 | 446,335 |
| 2025-02-19 | 132.50 | 133.13 | 131.50 | 132.00 | 122.39 | 273,880 |
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.