UK markets closed

ICG-Longbow Senior Secured UK Property Debt Investments Ltd (LBOW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
22.60-0.20 (-0.88%)
At close: 03:17PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202421.4921.4921.4922.6022.6013,100
25 Apr 202421.4022.0221.4022.8022.8038,304
24 Apr 202421.6621.6621.6622.5022.508,000
23 Apr 202421.6621.6621.6622.6022.6010,300
22 Apr 202421.6622.6021.6622.6022.6025,385
19 Apr 202422.6022.6022.6022.6022.60-
18 Apr 202423.0023.8023.0022.7022.708,038
17 Apr 202423.6923.6921.6222.7022.704,239
16 Apr 202423.6623.6621.7822.4022.4023,281
15 Apr 202423.0023.6021.0023.0023.006,007
12 Apr 202423.3423.4821.0022.4022.408,743
11 Apr 202423.4823.4821.8022.4022.4063,373
10 Apr 202423.0023.0021.0022.0022.0010,882
09 Apr 202423.6024.0021.8022.7022.7073,413
08 Apr 202423.0024.1422.4423.3023.3015,801
05 Apr 202424.1324.1423.0023.3023.3010,507
04 Apr 202423.6023.1723.1723.7023.7026,012
03 Apr 202423.8024.0022.6024.2024.20329,700
02 Apr 202422.6022.8022.6023.4023.4062,003
28 Mar 202422.0022.6022.0022.3022.309,597
27 Mar 202422.6022.6021.2122.6022.60138,632
26 Mar 202422.3022.3022.3022.3022.30-
25 Mar 202421.5022.0921.0021.7521.7567,431
22 Mar 202421.1022.0019.9922.0522.05146,781
21 Mar 202422.0022.5522.0022.5522.55189,092
20 Mar 202421.9022.3021.9022.1522.15455,635
19 Mar 202421.5021.6020.5821.5521.55414,334
18 Mar 202420.7021.0020.5021.0021.00105,693
15 Mar 202421.7321.7320.5021.2021.20138,819
14 Mar 202420.5021.0020.2020.7520.75758,915
13 Mar 202420.5820.6020.5021.3521.35291,801
12 Mar 202420.5820.5820.5021.2521.2545,462
11 Mar 202420.5820.5820.5020.8520.8527,629
08 Mar 202420.6021.9020.4020.8520.8544,906
07 Mar 202421.9021.9021.0021.3021.30146
06 Mar 202422.7022.7020.7521.1521.158,404
05 Mar 202420.4023.1020.3822.2522.25106,525
04 Mar 202422.0023.1020.5020.9020.90161,170
01 Mar 202422.2022.2022.2022.4522.452,400
29 Feb 202422.0422.0422.0421.7021.701,161
28 Feb 202421.7021.7021.7021.7021.70-
27 Feb 202422.0422.0420.3821.7021.704,937
26 Feb 202420.3622.1020.3521.6021.6039,995
23 Feb 202421.2821.8421.2821.8521.8526,019
22 Feb 202421.0822.0121.0821.7021.7012,001
21 Feb 202420.6021.9720.4321.6521.65162,231
20 Feb 202420.6021.7020.6021.6521.6547,734
19 Feb 202420.6021.9720.6021.6521.659,010
16 Feb 202422.0522.0522.0521.7521.751
15 Feb 202420.5023.0020.5021.7521.7530,258
14 Feb 202420.4320.6020.4321.7521.753,103
13 Feb 202421.6521.6521.6521.6521.65-
12 Feb 202420.6021.9720.6021.6521.651,226
09 Feb 202420.3022.0020.3021.7521.7563,138
08 Feb 202420.5020.5020.5021.5021.5015
07 Feb 202420.5021.2020.5021.4021.40125,000
06 Feb 202420.5022.5020.4020.5020.5025,153
05 Feb 202420.5023.0020.5021.6521.6522,112
02 Feb 202420.3020.3020.3021.6521.6515,000
01 Feb 202423.0023.0020.3021.6521.6512,560
31 Jan 202420.4023.1020.3021.3021.3047,102
30 Jan 202422.9022.9020.2421.5021.50146
29 Jan 202422.3022.3020.3021.2021.2010,057
26 Jan 202421.7721.7719.9521.3821.38406
25 Jan 202422.7022.7020.0021.3021.3032,026
24 Jan 202421.3321.3321.3321.3321.33-
23 Jan 202420.2522.7020.1121.2721.2729,555
22 Jan 202419.8921.1019.8921.0021.00174,166
19 Jan 202419.8820.8519.8820.2020.2042,691
18 Jan 202419.6520.7919.6520.3820.3833,620
17 Jan 202419.8521.1019.8520.6020.607,573
16 Jan 202419.8120.6719.8120.2720.27132,342
15 Jan 202420.4020.8720.4020.4020.40271,881
12 Jan 202422.0022.0020.4821.1521.155,136
11 Jan 202421.0021.9020.4021.1521.1510,166
10 Jan 202420.0021.3019.0020.6520.652,001,849
09 Jan 202419.9719.9819.9820.4520.4540,442
08 Jan 202421.4021.4019.8220.3520.3533,212
05 Jan 202421.1021.3019.7520.3820.3825,783
04 Jan 202420.1021.3020.0720.6520.6515,428
03 Jan 202421.4021.4020.5620.6520.653,586
02 Jan 202420.5620.7920.2020.6520.65169,812
29 Dec 202320.3520.3520.3520.3520.35-
28 Dec 202321.3021.3019.5020.3520.35275,667
27 Dec 202319.8520.9019.8020.8020.8074,175
22 Dec 202321.3021.9021.3021.3021.3016,975
21 Dec 202320.2021.1720.2020.8520.85177,519
20 Dec 202320.3020.9020.2020.9020.9048,348
19 Dec 202320.3020.9020.2020.8520.8535,198
18 Dec 202320.3021.1420.2020.7520.7537,660
15 Dec 202320.0021.2019.9020.8520.8551,261
14 Dec 202320.2020.8120.1720.2020.20178,742
13 Dec 202320.0020.6220.0020.0020.00257,873
12 Dec 202320.5021.1820.0020.8520.85128,938
11 Dec 202320.9021.1420.3021.0021.00127,736
08 Dec 202322.1022.1021.0021.3021.308,335
07 Dec 202320.6021.9920.6021.7521.75577,075
06 Dec 202321.1721.5920.7221.7521.7519,233
05 Dec 202321.8821.8820.8721.5021.5012,228
04 Dec 202320.4322.9020.4321.7521.7519,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...