Lowland Investment Co (LWI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lowland Investment Co

Date Open High Low Close* Volume
10/04/2025 120.00p 123.31p 118.50p 118.50p 425996
09/04/2025 115.50p 117.00p 114.00p 114.50p 741216
08/04/2025 117.50p 119.50p 116.65p 118.00p 309465
07/04/2025 113.00p 118.50p 111.00p 115.50p 678925
04/04/2025 124.00p 127.50p 118.00p 119.50p 660999
03/04/2025 126.00p 127.50p 125.00p 125.00p 260295
02/04/2025 130.00p 130.50p 128.50p 129.00p 435802
01/04/2025 130.50p 131.50p 128.97p 130.50p 275078
31/03/2025 130.00p 131.50p 128.19p 129.00p 433426
28/03/2025 131.50p 131.50p 130.30p 131.00p 533113
27/03/2025 132.00p 132.00p 131.00p 131.00p 141541
26/03/2025 132.50p 132.50p 131.15p 132.00p 252371
25/03/2025 132.00p 132.00p 130.50p 131.50p 321130
24/03/2025 132.50p 132.50p 130.50p 130.50p 244959
21/03/2025 134.00p 134.00p 130.50p 130.50p 817048
20/03/2025 132.50p 133.19p 131.11p 132.50p 317723
19/03/2025 132.50p 132.90p 132.00p 132.50p 91135
18/03/2025 132.00p 132.85p 132.00p 132.00p 278066
17/03/2025 130.00p 132.50p 130.00p 131.50p 161749
14/03/2025 129.00p 131.00p 128.01p 130.00p 335999
13/03/2025 131.00p 131.00p 128.50p 128.50p 236562
12/03/2025 128.50p 129.51p 128.50p 129.00p 200737
11/03/2025 130.00p 131.40p 128.00p 129.00p 196690
10/03/2025 133.00p 133.00p 130.00p 130.50p 386154
07/03/2025 130.50p 132.00p 130.50p 131.00p 330000
06/03/2025 132.00p 132.50p 131.00p 131.00p 236750
05/03/2025 132.00p 133.50p 131.50p 131.50p 125921
04/03/2025 133.00p 133.25p 131.00p 131.00p 236119
03/03/2025 133.00p 134.12p 132.55p 133.50p 335676
28/02/2025 132.00p 133.50p 131.35p 132.50p 325208
27/02/2025 132.50p 133.50p 132.00p 133.50p 262255
26/02/2025 132.00p 132.50p 131.80p 132.00p 408275
25/02/2025 130.50p 132.50p 129.52p 132.50p 200451
24/02/2025 132.00p 132.00p 130.25p 131.00p 192141
21/02/2025 132.00p 132.38p 130.64p 131.00p 353692
20/02/2025 132.50p 132.50p 130.96p 131.00p 446335
19/02/2025 132.50p 133.12p 131.50p 132.00p 273880
18/02/2025 132.00p 133.33p 132.00p 132.75p 521691
17/02/2025 133.00p 134.00p 132.50p 133.00p 497340
14/02/2025 133.50p 133.92p 132.75p 133.00p 211666
13/02/2025 133.00p 133.50p 132.86p 133.00p 145769
12/02/2025 134.00p 134.00p 132.75p 133.75p 361009
11/02/2025 133.50p 134.00p 132.52p 134.00p 212550
10/02/2025 132.00p 134.00p 131.50p 133.00p 365239
07/02/2025 132.50p 133.00p 131.60p 132.50p 258820
06/02/2025 132.00p 133.00p 130.80p 132.50p 373984
05/02/2025 130.00p 131.50p 129.10p 131.00p 342908
04/02/2025 130.00p 130.58p 129.50p 130.00p 346184
03/02/2025 130.00p 130.50p 127.78p 130.00p 424877
31/01/2025 132.00p 132.50p 131.00p 131.50p 306670
30/01/2025 130.00p 131.00p 129.96p 131.00p 67662
29/01/2025 130.50p 130.71p 129.46p 130.00p 97108
28/01/2025 128.50p 130.50p 127.50p 130.50p 444487
27/01/2025 129.00p 129.00p 127.00p 127.50p 550590
24/01/2025 130.00p 130.00p 128.65p 129.00p 313717
23/01/2025 129.50p 130.00p 128.66p 129.00p 232218
22/01/2025 128.00p 131.00p 128.00p 129.75p 333378
21/01/2025 129.00p 129.50p 128.30p 128.50p 227266
20/01/2025 128.50p 130.00p 128.08p 129.50p 343685
17/01/2025 127.50p 129.50p 127.00p 128.50p 313849
16/01/2025 126.50p 127.00p 125.55p 127.00p 222596
15/01/2025 125.50p 127.00p 125.25p 126.25p 175647
14/01/2025 125.50p 125.68p 124.00p 124.00p 239420
13/01/2025 125.00p 126.00p 124.00p 124.50p 287404
10/01/2025 124.50p 126.00p 124.50p 126.00p 260067
09/01/2025 124.00p 125.38p 123.91p 125.00p 193591
08/01/2025 126.50p 126.50p 124.38p 124.50p 340169
07/01/2025 126.50p 126.50p 125.15p 125.50p 338826
06/01/2025 125.00p 126.50p 125.00p 125.50p 214049
03/01/2025 125.50p 126.00p 124.18p 125.50p 304556
02/01/2025 123.00p 125.50p 122.50p 124.50p 791062
31/12/2024 122.50p 123.01p 122.01p 123.00p 55787
30/12/2024 123.00p 123.50p 121.52p 122.50p 328447
27/12/2024 123.50p 125.50p 122.50p 122.50p 149184
24/12/2024 124.00p 125.20p 123.00p 124.00p 32207
23/12/2024 126.00p 126.00p 122.50p 122.50p 206576
20/12/2024 123.50p 124.32p 123.00p 124.00p 315523
19/12/2024 124.00p 125.00p 123.24p 123.50p 196922
18/12/2024 126.00p 127.20p 125.50p 125.50p 446459
17/12/2024 126.50p 127.09p 125.00p 125.00p 177993
16/12/2024 127.00p 129.00p 125.50p 126.50p 240296
13/12/2024 127.50p 128.28p 127.50p 127.50p 682896
12/12/2024 128.00p 129.00p 126.50p 127.50p 252633
11/12/2024 126.50p 127.50p 126.00p 127.00p 1930960
10/12/2024 127.00p 128.50p 126.50p 128.50p 436338
09/12/2024 128.00p 128.50p 126.04p 127.50p 251844
06/12/2024 127.50p 127.50p 126.00p 127.00p 252254
05/12/2024 125.50p 127.32p 125.30p 126.50p 281007
04/12/2024 127.00p 127.00p 125.50p 126.50p 202223
03/12/2024 125.00p 127.27p 125.00p 126.50p 272210
02/12/2024 123.50p 126.50p 123.50p 125.50p 246355
29/11/2024 125.00p 126.00p 124.50p 125.50p 167822
28/11/2024 124.00p 125.32p 123.50p 124.75p 429710
27/11/2024 124.00p 124.75p 123.50p 124.00p 255440
26/11/2024 125.00p 125.82p 124.50p 125.00p 232431
25/11/2024 125.00p 126.00p 123.54p 125.00p 414192
22/11/2024 125.00p 125.25p 123.53p 125.25p 527369
21/11/2024 123.00p 124.18p 122.80p 123.50p 98672
20/11/2024 124.50p 125.50p 123.50p 123.75p 242380
19/11/2024 124.50p 126.00p 124.00p 124.00p 325309
18/11/2024 123.50p 125.50p 123.50p 125.50p 289178
15/11/2024 123.50p 124.66p 122.55p 124.00p 418575
14/11/2024 123.50p 125.50p 122.49p 125.50p 460296
13/11/2024 123.00p 124.50p 122.00p 122.00p 376152
12/11/2024 124.50p 126.50p 123.00p 123.00p 688965
11/11/2024 126.00p 126.50p 124.00p 126.00p 514156
08/11/2024 125.00p 126.50p 124.01p 125.50p 137128
07/11/2024 126.00p 126.50p 125.50p 126.00p 215378
06/11/2024 127.50p 127.50p 125.50p 126.00p 205516
05/11/2024 125.00p 127.00p 124.00p 124.00p 43902
04/11/2024 125.00p 126.50p 125.00p 125.00p 290883
01/11/2024 125.00p 126.00p 123.51p 125.50p 391080
31/10/2024 125.00p 126.00p 124.50p 125.00p 74345
30/10/2024 122.50p 126.25p 122.50p 125.50p 222704
29/10/2024 125.50p 126.65p 124.50p 125.00p 494967
28/10/2024 126.50p 126.70p 125.07p 126.50p 426735
25/10/2024 126.50p 128.50p 126.00p 126.50p 177063
24/10/2024 127.00p 127.80p 126.02p 126.75p 210121
23/10/2024 126.00p 127.75p 125.01p 126.75p 475779
22/10/2024 125.50p 127.50p 125.02p 126.00p 318189
21/10/2024 128.50p 128.50p 126.50p 126.50p 504066
18/10/2024 128.00p 128.50p 126.31p 128.00p 331710
17/10/2024 127.00p 127.50p 125.50p 127.50p 586166
16/10/2024 126.50p 127.00p 125.67p 127.00p 144464
15/10/2024 126.00p 127.00p 125.50p 126.50p 278690
14/10/2024 126.50p 127.00p 125.50p 127.00p 257354
11/10/2024 125.50p 127.00p 125.00p 126.00p 790500
10/10/2024 127.00p 127.67p 125.00p 127.00p 359944
09/10/2024 126.00p 126.50p 125.00p 126.00p 320429
08/10/2024 125.50p 128.50p 125.50p 125.50p 928098
07/10/2024 128.00p 129.00p 126.22p 126.50p 450159
04/10/2024 126.00p 129.00p 126.00p 126.50p 410556
03/10/2024 126.00p 126.50p 125.00p 125.00p 230607
02/10/2024 126.50p 127.17p 125.50p 126.00p 311227
01/10/2024 128.50p 129.50p 126.50p 126.50p 252553
30/09/2024 128.00p 131.00p 127.00p 127.00p 240330
27/09/2024 127.50p 129.90p 127.50p 128.00p 153263
26/09/2024 128.00p 130.00p 127.50p 127.50p 137822
25/09/2024 129.50p 131.00p 128.00p 129.00p 767957
24/09/2024 131.00p 132.00p 129.00p 131.50p 250519
23/09/2024 130.00p 131.70p 128.50p 129.00p 547861
20/09/2024 130.00p 131.50p 129.42p 131.50p 446935
19/09/2024 131.50p 132.00p 129.89p 132.00p 233158
18/09/2024 129.50p 131.00p 128.80p 129.00p 275084
17/09/2024 128.50p 131.00p 128.50p 129.50p 154694
16/09/2024 130.50p 130.50p 129.00p 129.50p 135442
13/09/2024 129.50p 130.42p 127.86p 129.00p 1344517
12/09/2024 130.50p 130.50p 128.00p 128.00p 124030
11/09/2024 127.50p 129.42p 126.50p 128.00p 368934
10/09/2024 128.00p 129.76p 127.50p 128.00p 106787
09/09/2024 129.50p 130.64p 128.23p 128.50p 482591
06/09/2024 128.00p 131.50p 127.08p 128.00p 146702
05/09/2024 129.50p 131.00p 128.00p 130.50p 489019
04/09/2024 129.50p 130.00p 126.10p 129.00p 167895
03/09/2024 130.00p 132.00p 129.50p 130.25p 544894
30/08/2024 131.00p 132.00p 130.30p 130.50p 705990
29/08/2024 131.00p 134.00p 130.50p 130.50p 171352
28/08/2024 131.00p 133.00p 131.00p 131.25p 104155
27/08/2024 132.00p 133.00p 130.53p 132.00p 355866
23/08/2024 130.50p 132.50p 130.00p 131.50p 386437
22/08/2024 130.50p 131.68p 130.45p 131.00p 301881
21/08/2024 131.00p 132.02p 130.50p 130.75p 268706
20/08/2024 130.50p 132.50p 130.50p 130.75p 391025
19/08/2024 130.00p 132.50p 129.95p 131.50p 228985
16/08/2024 131.50p 132.50p 130.50p 131.00p 308156
15/08/2024 130.00p 131.75p 130.00p 130.50p 103120
14/08/2024 130.50p 130.65p 128.69p 130.25p 295848
13/08/2024 128.50p 130.50p 128.00p 128.50p 390732
12/08/2024 127.50p 129.32p 127.50p 128.50p 87013
09/08/2024 127.50p 129.00p 126.50p 128.00p 158770
08/08/2024 126.00p 128.00p 124.99p 128.00p 98809
07/08/2024 127.00p 128.50p 125.50p 127.00p 229560
06/08/2024 126.00p 127.80p 124.21p 125.75p 294528
05/08/2024 125.50p 128.50p 123.00p 124.50p 233844
02/08/2024 129.00p 132.00p 128.00p 129.00p 476540
01/08/2024 133.50p 135.00p 131.50p 132.00p 389814
31/07/2024 133.50p 133.50p 132.00p 132.00p 161304
30/07/2024 132.00p 133.98p 130.32p 132.00p 287312
29/07/2024 132.50p 132.68p 130.42p 131.00p 371209
26/07/2024 130.50p 131.49p 129.30p 131.00p 433800
25/07/2024 129.00p 129.26p 127.00p 129.00p 142515
24/07/2024 128.00p 129.96p 127.82p 129.50p 110646
23/07/2024 129.50p 130.82p 128.50p 129.50p 134219
22/07/2024 130.00p 131.50p 129.00p 130.00p 208719
19/07/2024 130.50p 131.50p 128.00p 129.00p 280801
18/07/2024 130.50p 131.00p 129.00p 130.00p 394625
17/07/2024 128.50p 131.00p 128.00p 128.50p 106100
16/07/2024 128.00p 130.50p 128.00p 129.50p 114168
15/07/2024 129.50p 130.50p 128.00p 129.00p 923119
12/07/2024 128.00p 131.00p 128.00p 131.00p 153591
11/07/2024 127.50p 129.21p 127.00p 129.00p 338373
10/07/2024 127.50p 128.85p 126.66p 128.00p 264692
09/07/2024 129.00p 129.00p 126.50p 127.00p 475277
08/07/2024 128.00p 129.00p 125.70p 127.50p 157034
05/07/2024 129.00p 129.00p 126.00p 126.00p 214168
04/07/2024 127.00p 128.50p 126.00p 126.50p 574898
03/07/2024 126.50p 127.00p 124.52p 127.00p 155867
02/07/2024 125.50p 125.50p 123.87p 125.50p 133064
01/07/2024 126.50p 127.00p 124.50p 126.50p 259874
28/06/2024 127.00p 127.45p 124.00p 124.00p 232809

*Close Price adjusted for both dividends and splits