Lowland Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 132.50 | 133.13 | 131.50 | 132.00 | 122.39 | 273,880 |
| 2025-02-18 | 132.00 | 133.34 | 132.00 | 132.75 | 123.09 | 521,691 |
| 2025-02-17 | 133.00 | 134.01 | 132.50 | 133.00 | 123.32 | 497,340 |
| 2025-02-14 | 133.50 | 133.93 | 132.75 | 133.00 | 123.32 | 211,666 |
| 2025-02-13 | 133.00 | 133.50 | 132.86 | 133.00 | 123.32 | 145,769 |
| 2025-02-12 | 134.00 | 134.00 | 132.75 | 133.75 | 124.01 | 361,009 |
| 2025-02-11 | 133.50 | 134.00 | 132.52 | 134.00 | 124.25 | 212,550 |
| 2025-02-10 | 133.28 | 134.00 | 131.50 | 133.00 | 123.32 | 365,239 |
| 2025-02-07 | 132.50 | 133.00 | 131.60 | 132.50 | 122.85 | 258,820 |
| 2025-02-06 | 132.00 | 133.00 | 130.80 | 132.50 | 122.85 | 373,984 |
| 2025-02-05 | 130.00 | 131.50 | 129.10 | 131.00 | 121.46 | 342,908 |
| 2025-02-04 | 130.00 | 130.59 | 129.50 | 130.00 | 120.54 | 424,534 |
| 2025-02-03 | 130.00 | 130.50 | 127.78 | 130.00 | 120.54 | 424,877 |
| 2025-01-31 | 132.00 | 132.50 | 131.00 | 131.50 | 121.93 | 306,670 |
| 2025-01-30 | 130.00 | 131.00 | 129.97 | 131.00 | 121.46 | 67,662 |
| 2025-01-29 | 130.50 | 130.71 | 129.47 | 130.00 | 120.54 | 97,108 |
| 2025-01-28 | 128.50 | 130.50 | 127.50 | 130.50 | 121.00 | 444,487 |
| 2025-01-27 | 129.00 | 129.00 | 127.00 | 127.50 | 118.22 | 550,589 |
| 2025-01-24 | 130.00 | 130.00 | 128.65 | 129.00 | 119.61 | 313,717 |
| 2025-01-23 | 129.50 | 130.00 | 128.66 | 129.00 | 119.61 | 782,217 |
| 2025-01-22 | 128.00 | 131.00 | 128.00 | 129.75 | 120.31 | 333,378 |
| 2025-01-21 | 129.00 | 129.50 | 128.30 | 128.50 | 119.15 | 227,266 |
| 2025-01-20 | 128.50 | 130.00 | 128.08 | 129.50 | 120.07 | 343,685 |
| 2025-01-17 | 127.50 | 129.50 | 127.00 | 128.50 | 119.15 | 438,849 |
| 2025-01-16 | 126.50 | 127.00 | 125.55 | 127.00 | 117.76 | 245,311 |
| 2025-01-15 | 125.50 | 127.00 | 125.25 | 126.25 | 117.06 | 1,960,507 |
| 2025-01-14 | 125.50 | 125.68 | 124.00 | 124.00 | 114.97 | 239,420 |
| 2025-01-13 | 125.00 | 126.00 | 124.00 | 124.50 | 115.44 | 287,404 |
| 2025-01-10 | 124.50 | 126.00 | 124.50 | 126.00 | 116.83 | 260,067 |
| 2025-01-09 | 124.00 | 125.38 | 123.91 | 125.00 | 115.90 | 193,591 |
| 2025-01-08 | 126.50 | 126.50 | 124.38 | 124.50 | 115.44 | 340,169 |
| 2025-01-07 | 126.50 | 126.50 | 125.15 | 125.50 | 116.36 | 338,826 |
| 2025-01-06 | 125.00 | 126.50 | 125.00 | 125.50 | 116.36 | 214,049 |
| 2025-01-03 | 125.50 | 126.00 | 124.18 | 125.50 | 116.36 | 429,556 |
| 2025-01-02 | 123.00 | 125.50 | 122.50 | 124.50 | 115.44 | 791,062 |
| 2024-12-31 | 122.50 | 123.01 | 122.01 | 123.00 | 114.05 | 55,787 |
| 2024-12-30 | 123.00 | 123.50 | 121.52 | 122.50 | 113.58 | 328,447 |
| 2024-12-27 | 123.50 | 125.50 | 122.50 | 122.50 | 113.58 | 149,184 |
| 2024-12-24 | 124.00 | 125.20 | 123.00 | 124.00 | 114.97 | 32,207 |
| 2024-12-23 | 126.00 | 126.00 | 122.50 | 122.50 | 112.08 | 206,576 |
| 2024-12-20 | 123.50 | 124.32 | 123.00 | 124.00 | 113.45 | 315,523 |
| 2024-12-19 | 124.00 | 125.00 | 123.24 | 123.50 | 112.99 | 196,922 |
| 2024-12-18 | 126.00 | 127.20 | 125.50 | 125.50 | 114.82 | 446,459 |
| 2024-12-17 | 126.50 | 127.09 | 125.00 | 125.00 | 114.36 | 177,993 |
| 2024-12-16 | 127.00 | 129.00 | 125.50 | 126.50 | 115.74 | 240,296 |
| 2024-12-13 | 127.50 | 128.28 | 127.50 | 127.50 | 116.65 | 682,896 |
| 2024-12-12 | 128.00 | 129.00 | 126.50 | 127.50 | 116.65 | 252,633 |
| 2024-12-11 | 126.50 | 127.50 | 126.00 | 127.00 | 116.19 | 1,930,960 |
| 2024-12-10 | 127.00 | 128.50 | 126.50 | 128.50 | 117.57 | 436,338 |
| 2024-12-09 | 128.00 | 128.50 | 126.04 | 127.50 | 116.65 | 251,844 |
| 2024-12-06 | 127.50 | 127.50 | 126.00 | 127.00 | 116.19 | 252,254 |
| 2024-12-05 | 125.50 | 127.32 | 125.30 | 126.50 | 115.74 | 281,007 |
| 2024-12-04 | 127.00 | 127.00 | 125.50 | 126.50 | 115.74 | 202,223 |
| 2024-12-03 | 125.00 | 127.27 | 125.00 | 126.50 | 115.74 | 272,210 |
| 2024-12-02 | 123.50 | 126.50 | 123.50 | 125.50 | 114.82 | 246,355 |
| 2024-11-29 | 125.00 | 126.00 | 124.50 | 125.50 | 114.82 | 167,822 |
| 2024-11-28 | 124.00 | 125.32 | 123.50 | 124.75 | 114.13 | 429,710 |
| 2024-11-27 | 124.00 | 124.75 | 123.50 | 124.00 | 113.45 | 255,440 |
| 2024-11-26 | 125.00 | 125.82 | 124.50 | 125.00 | 114.36 | 232,431 |
| 2024-11-25 | 125.00 | 126.00 | 123.54 | 125.00 | 114.36 | 414,192 |
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.