Lowland Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 125.00 | 125.25 | 123.53 | 125.25 | 114.59 | 527,369 |
| 2024-11-21 | 123.00 | 124.18 | 122.80 | 123.50 | 112.99 | 98,672 |
| 2024-11-20 | 124.50 | 125.50 | 123.50 | 123.75 | 113.22 | 242,379 |
| 2024-11-19 | 124.50 | 126.00 | 124.00 | 124.00 | 113.45 | 325,309 |
| 2024-11-18 | 123.50 | 125.50 | 123.50 | 125.50 | 114.82 | 289,178 |
| 2024-11-15 | 123.50 | 124.66 | 122.55 | 124.00 | 113.45 | 418,575 |
| 2024-11-14 | 123.50 | 125.50 | 122.50 | 125.50 | 114.82 | 460,296 |
| 2024-11-13 | 123.00 | 124.50 | 122.00 | 122.00 | 111.62 | 376,152 |
| 2024-11-12 | 124.50 | 126.50 | 123.00 | 123.00 | 112.53 | 688,965 |
| 2024-11-11 | 126.00 | 126.50 | 124.00 | 126.00 | 115.28 | 514,156 |
| 2024-11-08 | 125.00 | 126.50 | 124.01 | 125.50 | 114.82 | 137,128 |
| 2024-11-07 | 126.00 | 126.50 | 125.50 | 126.00 | 115.28 | 215,378 |
| 2024-11-06 | 127.50 | 127.50 | 125.50 | 126.00 | 115.28 | 205,516 |
| 2024-11-05 | 125.00 | 127.00 | 124.00 | 124.00 | 113.45 | 43,902 |
| 2024-11-04 | 125.00 | 126.50 | 125.00 | 125.00 | 114.36 | 290,883 |
| 2024-11-01 | 125.00 | 126.00 | 123.51 | 125.50 | 114.82 | 491,080 |
| 2024-10-31 | 125.00 | 126.00 | 124.50 | 125.00 | 114.36 | 74,345 |
| 2024-10-30 | 122.50 | 126.25 | 122.50 | 125.50 | 114.82 | 222,704 |
| 2024-10-29 | 125.50 | 126.66 | 124.50 | 125.00 | 114.36 | 494,967 |
| 2024-10-28 | 126.50 | 126.70 | 125.08 | 126.50 | 115.74 | 426,735 |
| 2024-10-25 | 126.50 | 128.50 | 126.00 | 126.50 | 115.74 | 177,063 |
| 2024-10-24 | 127.00 | 127.80 | 126.03 | 127.00 | 116.19 | 165,978 |
| 2024-10-23 | 126.00 | 127.75 | 125.01 | 126.75 | 115.96 | 475,779 |
| 2024-10-22 | 125.50 | 127.50 | 125.02 | 126.00 | 115.28 | 318,189 |
| 2024-10-21 | 128.50 | 128.50 | 126.50 | 126.50 | 115.74 | 504,066 |
| 2024-10-18 | 128.00 | 128.50 | 126.31 | 128.00 | 117.11 | 331,710 |
| 2024-10-17 | 127.00 | 127.50 | 125.50 | 127.50 | 116.65 | 686,166 |
| 2024-10-16 | 126.50 | 127.00 | 126.00 | 127.00 | 116.19 | 144,464 |
| 2024-10-15 | 126.00 | 127.00 | 125.50 | 126.50 | 115.74 | 278,690 |
| 2024-10-14 | 126.50 | 127.00 | 125.50 | 127.00 | 116.19 | 257,354 |
| 2024-10-11 | 125.50 | 127.00 | 125.00 | 126.00 | 115.28 | 790,500 |
| 2024-10-10 | 127.00 | 127.68 | 125.00 | 127.00 | 116.19 | 359,944 |
| 2024-10-09 | 126.00 | 126.50 | 125.00 | 126.00 | 115.28 | 470,429 |
| 2024-10-08 | 125.50 | 128.50 | 125.50 | 125.50 | 114.82 | 928,098 |
| 2024-10-07 | 128.00 | 129.00 | 126.22 | 126.50 | 115.74 | 450,159 |
| 2024-10-04 | 126.00 | 129.00 | 126.00 | 126.50 | 115.74 | 410,556 |
| 2024-10-03 | 126.00 | 126.50 | 125.00 | 125.00 | 114.36 | 230,607 |
| 2024-10-02 | 126.50 | 127.18 | 125.50 | 126.00 | 115.28 | 311,227 |
| 2024-10-01 | 128.50 | 129.50 | 126.50 | 126.50 | 115.74 | 252,553 |
| 2024-09-30 | 128.00 | 131.00 | 127.00 | 127.00 | 116.19 | 240,330 |
| 2024-09-27 | 127.50 | 129.90 | 127.50 | 128.00 | 117.11 | 153,263 |
| 2024-09-26 | 128.00 | 130.00 | 127.50 | 127.50 | 116.65 | 137,822 |
| 2024-09-25 | 129.50 | 131.00 | 128.00 | 129.00 | 116.56 | 767,957 |
| 2024-09-24 | 131.00 | 132.00 | 129.00 | 131.50 | 118.82 | 250,519 |
| 2024-09-23 | 130.00 | 131.70 | 128.50 | 129.00 | 116.56 | 547,861 |
| 2024-09-20 | 130.00 | 131.50 | 129.42 | 131.50 | 118.82 | 446,935 |
| 2024-09-19 | 131.50 | 132.00 | 129.89 | 132.00 | 119.27 | 233,158 |
| 2024-09-18 | 129.50 | 131.00 | 128.80 | 129.00 | 116.56 | 275,084 |
| 2024-09-17 | 128.50 | 131.00 | 128.50 | 129.50 | 117.01 | 154,694 |
| 2024-09-16 | 130.50 | 130.50 | 129.00 | 129.50 | 117.01 | 135,442 |
| 2024-09-13 | 129.50 | 130.43 | 127.86 | 129.00 | 116.56 | 1,344,517 |
| 2024-09-12 | 130.50 | 130.50 | 128.00 | 128.00 | 115.66 | 124,030 |
| 2024-09-11 | 127.50 | 129.42 | 126.50 | 128.00 | 115.66 | 368,934 |
| 2024-09-10 | 128.00 | 129.76 | 127.50 | 128.00 | 115.66 | 106,787 |
| 2024-09-09 | 129.50 | 130.64 | 128.23 | 128.50 | 116.11 | 482,591 |
| 2024-09-06 | 128.00 | 131.50 | 127.08 | 128.00 | 115.66 | 146,702 |
| 2024-09-05 | 129.50 | 131.00 | 128.00 | 130.50 | 117.91 | 489,019 |
| 2024-09-04 | 129.50 | 130.00 | 126.10 | 129.00 | 116.56 | 167,895 |
| 2024-09-03 | 130.00 | 132.00 | 129.50 | 130.25 | 117.69 | 544,894 |
| 2024-09-02 | 131.00 | 133.00 | 130.00 | 132.00 | 119.27 | 310,835 |
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.