Lowland Investment Company plc (LWIL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:40PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 09 May 2024 | 126.00 | 127.50 | 126.00 | 127.50 | 127.50 | 4,896 |
| 08 May 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 07 May 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 03 May 2024 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 7,929 |
| 02 May 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | 34 |
| 01 May 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 5,000 |
| 30 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 29 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 66 |
| 26 Apr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 4,000 |
| 25 Apr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| 24 Apr 2024 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 14,271 |
| 23 Apr 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 117 |
| 22 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2,490 |
| 19 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 18 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 17 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 16 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 15 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 12 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 140 |
| 11 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2,490 |
| 11 Apr 2024 | 1.6 Dividend | |||||
| 10 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.40 | 2,490 |
| 09 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.40 | 1,251 |
| 08 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | - |
| 05 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | - |
| 04 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | - |
| 03 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | - |
| 02 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | - |
| 28 Mar 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - |
| 27 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | - |
| 26 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | 5,566 |
| 25 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | - |
| 22 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | 2,324 |
| 21 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | - |
| 20 Mar 2024 | 115.50 | 115.50 | 115.00 | 115.50 | 113.97 | 8,849 |
| 19 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 867 |
| 18 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
| 15 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
| 14 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
| 13 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
| 12 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
| 11 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
| 08 Mar 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - |
| 07 Mar 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - |
| 06 Mar 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - |
| 05 Mar 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - |
| 04 Mar 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - |
| 01 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
| 29 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | 54 |
| 28 Feb 2024 | 113.00 | 113.50 | 113.00 | 113.50 | 112.00 | 548 |
| 27 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
| 26 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
| 23 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | 913 |
| 22 Feb 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 112.74 | 8,518 |
| 21 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.00 | - |
| 20 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.00 | - |
| 19 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.00 | - |
| 16 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.00 | - |
| 15 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.00 | 102 |
| 14 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
| 13 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
| 12 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
| 09 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
| 08 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | 2,133 |
| 07 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.48 | - |
| 06 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.48 | - |
| 05 Feb 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - |
| 02 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.48 | - |
| 01 Feb 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 113.48 | 3,399 |
| 31 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 114.96 | - |
| 30 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 114.96 | - |
| 29 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 114.96 | 118 |
| 26 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.48 | - |
| 25 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.48 | 9,816 |
| 24 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.48 | 940 |
| 23 Jan 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 113.23 | - |
| 22 Jan 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 113.23 | 5,538 |
| 19 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | - |
| 18 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | - |
| 17 Jan 2024 | 116.00 | 116.00 | 115.50 | 115.50 | 113.97 | 294 |
| 16 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.41 | - |
| 15 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.41 | - |
| 12 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.41 | 63 |
| 11 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.92 | 3,000 |
| 10 Jan 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.40 | - |
| 09 Jan 2024 | 122.50 | 122.50 | 121.00 | 121.00 | 119.40 | 1,139 |
| 08 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.88 | - |
| 05 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.88 | - |
| 04 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.88 | - |
| 03 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.88 | 409 |
| 02 Jan 2024 | 124.50 | 124.50 | 122.50 | 122.50 | 120.88 | 441 |
| 29 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 121.37 | - |
| 28 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 121.37 | - |
| 28 Dec 2023 | 1.6 Dividend | |||||
| 27 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 119.79 | - |
| 22 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 119.79 | - |
| 21 Dec 2023 | 122.50 | 123.00 | 122.50 | 123.00 | 119.79 | 10,921 |
| 20 Dec 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 117.85 | - |
| 19 Dec 2023 | 120.00 | 121.00 | 120.00 | 121.00 | 117.85 | 3,955 |
| *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.