Lowland Investment Company Plc (LWI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 121.50 | 123.50 | 121.00 | 122.00 | 122.00 | 245,954 |
| 25 Apr 2024 | 121.50 | 122.00 | 120.33 | 121.50 | 121.50 | 409,229 |
| 24 Apr 2024 | 120.50 | 122.00 | 120.00 | 120.00 | 120.00 | 366,800 |
| 23 Apr 2024 | 120.00 | 121.00 | 119.80 | 121.00 | 121.00 | 356,889 |
| 22 Apr 2024 | 118.50 | 120.50 | 118.32 | 119.50 | 119.50 | 274,464 |
| 19 Apr 2024 | 118.50 | 119.00 | 117.50 | 118.00 | 118.00 | 172,201 |
| 18 Apr 2024 | 119.00 | 120.00 | 118.33 | 119.00 | 119.00 | 122,041 |
| 17 Apr 2024 | 119.50 | 120.00 | 117.50 | 120.00 | 120.00 | 240,434 |
| 16 Apr 2024 | 117.50 | 119.00 | 116.25 | 117.00 | 117.00 | 90,388 |
| 15 Apr 2024 | 121.00 | 122.00 | 118.56 | 119.00 | 119.00 | 277,432 |
| 12 Apr 2024 | 120.50 | 122.00 | 118.50 | 118.50 | 118.50 | 359,524 |
| 11 Apr 2024 | 119.50 | 121.50 | 117.50 | 120.00 | 120.00 | 302,487 |
| 11 Apr 2024 | 0.016 Dividend | |||||
| 10 Apr 2024 | 121.50 | 123.50 | 120.05 | 120.50 | 120.48 | 167,420 |
| 09 Apr 2024 | 120.50 | 123.00 | 119.53 | 121.50 | 121.48 | 482,992 |
| 08 Apr 2024 | 120.00 | 121.98 | 119.50 | 120.00 | 119.98 | 325,172 |
| 05 Apr 2024 | 119.00 | 120.00 | 118.50 | 119.50 | 119.48 | 331,980 |
| 04 Apr 2024 | 120.00 | 120.75 | 120.50 | 120.50 | 120.48 | 306,757 |
| 03 Apr 2024 | 119.50 | 122.00 | 119.02 | 120.00 | 119.98 | 537,721 |
| 02 Apr 2024 | 120.00 | 122.00 | 119.00 | 120.00 | 119.98 | 337,028 |
| 28 Mar 2024 | 121.00 | 122.00 | 118.50 | 121.50 | 121.48 | 382,769 |
| 27 Mar 2024 | 119.50 | 120.50 | 118.52 | 120.00 | 119.98 | 549,580 |
| 26 Mar 2024 | 118.00 | 120.00 | 117.50 | 119.00 | 118.98 | 695,796 |
| 25 Mar 2024 | 118.00 | 119.50 | 117.28 | 119.00 | 118.98 | 521,642 |
| 22 Mar 2024 | 118.50 | 119.50 | 118.08 | 119.50 | 119.48 | 935,038 |
| 21 Mar 2024 | 116.50 | 118.50 | 115.55 | 118.50 | 118.48 | 1,359,636 |
| 20 Mar 2024 | 115.00 | 116.50 | 113.01 | 115.50 | 115.48 | 1,668,378 |
| 19 Mar 2024 | 115.00 | 117.00 | 114.25 | 115.50 | 115.48 | 627,631 |
| 18 Mar 2024 | 116.00 | 118.00 | 114.75 | 115.00 | 114.98 | 510,981 |
| 15 Mar 2024 | 115.00 | 116.50 | 114.51 | 116.00 | 115.98 | 536,574 |
| 14 Mar 2024 | 115.50 | 116.00 | 114.50 | 115.50 | 115.48 | 1,539,362 |
| 13 Mar 2024 | 116.00 | 117.50 | 114.40 | 115.50 | 115.48 | 7,108,887 |
| 12 Mar 2024 | 115.00 | 118.00 | 113.70 | 116.00 | 115.98 | 1,569,577 |
| 11 Mar 2024 | 116.50 | 117.00 | 114.02 | 115.00 | 114.98 | 595,731 |
| 08 Mar 2024 | 115.00 | 118.00 | 115.00 | 116.00 | 115.98 | 388,104 |
| 07 Mar 2024 | 114.50 | 116.50 | 112.50 | 115.50 | 115.48 | 242,383 |
| 06 Mar 2024 | 114.50 | 116.00 | 113.60 | 115.00 | 114.98 | 116,821 |
| 05 Mar 2024 | 115.00 | 115.50 | 113.66 | 115.00 | 114.98 | 98,391 |
| 04 Mar 2024 | 115.00 | 116.00 | 114.00 | 114.50 | 114.48 | 401,165 |
| 01 Mar 2024 | 114.50 | 115.25 | 113.25 | 114.50 | 114.48 | 362,724 |
| 29 Feb 2024 | 113.50 | 115.50 | 113.01 | 113.50 | 113.48 | 398,725 |
| 28 Feb 2024 | 113.00 | 114.00 | 112.50 | 112.50 | 112.49 | 630,552 |
| 27 Feb 2024 | 114.50 | 115.00 | 113.50 | 113.50 | 113.48 | 195,289 |
| 26 Feb 2024 | 113.50 | 114.50 | 113.50 | 113.50 | 113.48 | 424,106 |
| 23 Feb 2024 | 114.50 | 115.50 | 113.50 | 114.50 | 114.48 | 155,187 |
| 22 Feb 2024 | 114.50 | 115.50 | 113.50 | 113.50 | 113.48 | 239,565 |
| 21 Feb 2024 | 113.50 | 114.50 | 112.50 | 112.50 | 112.49 | 191,286 |
| 20 Feb 2024 | 114.00 | 116.00 | 113.65 | 114.50 | 114.48 | 243,139 |
| 19 Feb 2024 | 113.50 | 116.00 | 113.15 | 115.00 | 114.98 | 177,478 |
| 16 Feb 2024 | 114.00 | 115.00 | 113.29 | 114.00 | 113.98 | 295,651 |
| 15 Feb 2024 | 113.50 | 114.50 | 112.88 | 113.50 | 113.48 | 167,934 |
| 14 Feb 2024 | 113.00 | 115.00 | 112.65 | 113.00 | 112.98 | 162,314 |
| 13 Feb 2024 | 114.00 | 115.00 | 112.50 | 114.00 | 113.98 | 424,983 |
| 12 Feb 2024 | 113.00 | 116.00 | 112.50 | 115.00 | 114.98 | 380,354 |
| 09 Feb 2024 | 113.50 | 115.15 | 113.26 | 114.50 | 114.48 | 655,992 |
| 08 Feb 2024 | 113.50 | 116.00 | 112.85 | 113.50 | 113.48 | 347,003 |
| 07 Feb 2024 | 114.00 | 116.00 | 112.50 | 112.50 | 112.49 | 292,844 |
| 06 Feb 2024 | 115.00 | 115.50 | 113.00 | 113.50 | 113.48 | 149,526 |
| 05 Feb 2024 | 114.50 | 117.50 | 113.00 | 113.00 | 112.98 | 215,343 |
| 02 Feb 2024 | 115.50 | 117.50 | 114.00 | 114.00 | 113.98 | 280,185 |
| 01 Feb 2024 | 113.00 | 116.50 | 113.00 | 116.00 | 115.98 | 334,048 |
| 31 Jan 2024 | 114.50 | 116.00 | 114.50 | 114.75 | 114.73 | 226,572 |
| 30 Jan 2024 | 115.50 | 117.50 | 114.50 | 115.50 | 115.48 | 254,824 |
| 29 Jan 2024 | 115.00 | 117.00 | 115.00 | 115.50 | 115.48 | 257,363 |
| 26 Jan 2024 | 115.50 | 118.00 | 114.80 | 118.00 | 117.98 | 556,750 |
| 25 Jan 2024 | 115.00 | 117.50 | 113.51 | 116.50 | 116.48 | 300,882 |
| 24 Jan 2024 | 115.00 | 117.00 | 114.63 | 115.50 | 115.48 | 204,220 |
| 23 Jan 2024 | 113.00 | 116.00 | 113.00 | 114.75 | 114.73 | 309,104 |
| 22 Jan 2024 | 114.50 | 116.00 | 113.50 | 114.00 | 113.98 | 571,012 |
| 19 Jan 2024 | 114.00 | 116.00 | 113.47 | 114.00 | 113.98 | 168,110 |
| 18 Jan 2024 | 114.50 | 115.50 | 113.00 | 114.00 | 113.98 | 670,405 |
| 17 Jan 2024 | 116.50 | 118.00 | 113.67 | 114.00 | 113.98 | 361,607 |
| 16 Jan 2024 | 119.00 | 119.78 | 118.00 | 118.00 | 117.98 | 194,981 |
| 15 Jan 2024 | 120.10 | 121.49 | 118.50 | 120.00 | 119.98 | 269,783 |
| 12 Jan 2024 | 122.00 | 122.00 | 118.00 | 120.00 | 119.98 | 263,070 |
| 11 Jan 2024 | 119.50 | 122.50 | 118.65 | 118.50 | 118.48 | 160,738 |
| 10 Jan 2024 | 120.00 | 122.50 | 119.75 | 120.00 | 119.98 | 290,331 |
| 09 Jan 2024 | 121.00 | 121.50 | 120.00 | 121.00 | 120.98 | 105,180 |
| 08 Jan 2024 | 120.50 | 123.00 | 120.00 | 121.50 | 121.48 | 257,045 |
| 05 Jan 2024 | 121.50 | 123.00 | 120.51 | 121.50 | 121.48 | 147,116 |
| 04 Jan 2024 | 121.50 | 123.50 | 121.00 | 121.50 | 121.48 | 224,294 |
| 03 Jan 2024 | 123.00 | 123.80 | 121.50 | 122.00 | 121.98 | 400,717 |
| 02 Jan 2024 | 125.00 | 126.50 | 122.50 | 123.50 | 123.48 | 176,500 |
| 29 Dec 2023 | 124.00 | 126.15 | 124.00 | 124.00 | 123.98 | 108,337 |
| 28 Dec 2023 | 125.00 | 128.50 | 124.00 | 124.00 | 123.98 | 484,039 |
| 28 Dec 2023 | 1.6 Dividend | |||||
| 27 Dec 2023 | 127.00 | 128.50 | 125.50 | 126.50 | 124.88 | 676,711 |
| 22 Dec 2023 | 123.00 | 126.86 | 123.00 | 125.00 | 123.40 | 402,894 |
| 21 Dec 2023 | 122.50 | 124.14 | 121.50 | 124.00 | 122.42 | 166,759 |
| 20 Dec 2023 | 122.50 | 125.00 | 121.82 | 125.00 | 123.40 | 269,208 |
| 19 Dec 2023 | 119.50 | 123.00 | 119.50 | 122.00 | 120.44 | 1,035,226 |
| 18 Dec 2023 | 119.50 | 122.00 | 119.50 | 121.00 | 119.45 | 384,939 |
| 15 Dec 2023 | 119.50 | 121.00 | 119.20 | 121.00 | 119.45 | 264,325 |
| 14 Dec 2023 | 119.50 | 120.50 | 118.50 | 120.00 | 118.47 | 430,469 |
| 13 Dec 2023 | 117.00 | 118.75 | 117.00 | 117.00 | 115.50 | 160,757 |
| 12 Dec 2023 | 118.00 | 120.00 | 116.50 | 116.50 | 115.01 | 244,247 |
| 11 Dec 2023 | 117.50 | 119.20 | 117.00 | 117.00 | 115.50 | 415,677 |
| 08 Dec 2023 | 117.50 | 119.17 | 117.50 | 118.00 | 116.49 | 278,708 |
| 07 Dec 2023 | 115.50 | 118.44 | 115.50 | 118.00 | 116.49 | 416,829 |
| 06 Dec 2023 | 115.50 | 118.00 | 115.50 | 117.00 | 115.50 | 185,629 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.