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
23/12/2025 160.00p 160.50p 159.00p 160.50p 278167
22/12/2025 160.00p 160.00p 158.00p 159.50p 320742
19/12/2025 159.50p 160.01p 159.00p 159.00p 375763
18/12/2025 159.50p 160.00p 158.39p 160.00p 212366
17/12/2025 158.00p 160.00p 157.56p 159.00p 640606
16/12/2025 157.00p 158.00p 156.00p 156.00p 153735
15/12/2025 156.50p 158.00p 156.23p 157.50p 173368
12/12/2025 156.50p 157.00p 153.49p 154.50p 671391
11/12/2025 155.00p 157.00p 154.50p 155.50p 697037
10/12/2025 155.00p 157.00p 154.30p 154.50p 1278492
09/12/2025 155.00p 156.40p 154.50p 154.50p 1460822
08/12/2025 156.50p 157.00p 155.00p 155.00p 223158
05/12/2025 156.00p 156.98p 154.50p 155.00p 260099
04/12/2025 156.00p 157.00p 154.97p 156.50p 206563
03/12/2025 154.50p 155.00p 154.00p 154.00p 366923
02/12/2025 154.50p 154.50p 153.50p 153.50p 161023
01/12/2025 154.50p 154.50p 153.00p 153.50p 279285
28/11/2025 153.00p 154.50p 153.00p 153.50p 494810
27/11/2025 153.00p 154.00p 152.76p 153.00p 683068
26/11/2025 152.50p 153.00p 151.50p 152.50p 345578
25/11/2025 150.00p 152.00p 150.00p 151.50p 708102
24/11/2025 150.50p 152.50p 150.43p 151.00p 331057
21/11/2025 150.00p 150.50p 149.50p 150.00p 457519
20/11/2025 151.50p 153.00p 151.00p 152.00p 433282
19/11/2025 150.50p 151.50p 150.50p 151.00p 258086
18/11/2025 152.00p 153.50p 150.00p 150.50p 217152
17/11/2025 153.00p 155.00p 153.00p 153.00p 335653
14/11/2025 154.00p 155.00p 152.50p 153.50p 490319
13/11/2025 156.50p 157.00p 155.00p 156.50p 178763
12/11/2025 155.50p 157.00p 155.47p 155.50p 571588
11/11/2025 155.00p 156.23p 154.00p 155.00p 624789
10/11/2025 154.00p 154.36p 153.50p 154.00p 171163
07/11/2025 154.00p 154.50p 152.00p 152.50p 2282559
06/11/2025 154.00p 154.52p 153.00p 153.00p 60834
05/11/2025 153.00p 154.23p 152.50p 153.50p 793824
04/11/2025 153.50p 154.29p 152.50p 153.50p 712080
03/11/2025 154.50p 156.00p 154.00p 154.00p 287308
31/10/2025 156.00p 156.50p 154.00p 155.00p 309912
30/10/2025 155.00p 156.00p 155.00p 156.00p 347587
29/10/2025 154.50p 155.99p 154.50p 155.50p 499611
28/10/2025 154.00p 154.90p 154.00p 154.00p 586281
27/10/2025 153.50p 154.50p 153.26p 154.00p 336417
24/10/2025 151.50p 153.50p 151.50p 153.00p 466146
23/10/2025 151.00p 152.00p 151.00p 151.00p 402286
22/10/2025 150.50p 151.00p 150.15p 150.50p 251148
21/10/2025 150.00p 150.50p 149.50p 149.75p 99893
20/10/2025 150.00p 151.00p 149.38p 149.50p 257215
17/10/2025 148.00p 150.00p 148.00p 150.00p 500525
16/10/2025 150.00p 151.00p 149.81p 150.00p 356231
15/10/2025 151.50p 151.62p 150.50p 150.50p 120029
14/10/2025 150.50p 152.00p 150.00p 150.00p 198648
13/10/2025 150.50p 153.00p 150.50p 151.00p 351247
10/10/2025 151.00p 153.34p 149.50p 149.50p 525982
09/10/2025 152.00p 152.80p 151.50p 151.50p 235455
08/10/2025 152.00p 153.00p 151.50p 152.00p 337161
07/10/2025 153.00p 153.13p 151.50p 152.00p 229251
06/10/2025 152.00p 154.00p 152.00p 152.50p 223152
03/10/2025 152.00p 153.50p 149.98p 152.00p 184235
02/10/2025 152.00p 152.50p 151.50p 151.50p 255045
01/10/2025 150.50p 152.75p 150.44p 151.00p 415811
30/09/2025 150.00p 151.00p 149.20p 150.50p 100317
29/09/2025 150.00p 150.50p 149.00p 149.50p 195923
26/09/2025 147.50p 149.50p 147.50p 148.50p 142868
25/09/2025 149.00p 149.00p 147.50p 147.50p 814605
24/09/2025 149.00p 150.00p 147.63p 149.50p 179780
23/09/2025 148.50p 149.50p 148.02p 149.00p 421179
22/09/2025 147.50p 148.50p 146.28p 148.00p 242879
19/09/2025 147.50p 148.50p 147.00p 147.00p 732392
18/09/2025 147.00p 148.50p 146.67p 148.50p 181483
17/09/2025 147.50p 147.50p 146.50p 147.50p 123172
16/09/2025 148.00p 148.00p 147.50p 147.50p 269877
15/09/2025 148.00p 149.00p 147.50p 147.50p 201129
12/09/2025 148.50p 149.00p 147.50p 148.00p 133990
11/09/2025 147.50p 147.50p 147.00p 147.50p 130844
10/09/2025 147.50p 148.00p 147.00p 147.00p 191777
09/09/2025 147.50p 148.20p 147.00p 147.00p 259675
08/09/2025 147.00p 148.00p 147.00p 147.00p 93370
05/09/2025 147.50p 147.50p 146.49p 146.50p 280034
04/09/2025 146.50p 147.50p 146.50p 146.50p 112696
03/09/2025 145.50p 146.50p 145.50p 146.00p 253018
02/09/2025 147.50p 147.87p 145.88p 145.50p 363414
01/09/2025 148.00p 149.80p 147.50p 148.00p 671515
29/08/2025 148.50p 148.88p 147.50p 148.00p 420808
28/08/2025 149.00p 150.00p 148.00p 148.00p 141933
27/08/2025 150.00p 150.00p 149.00p 149.00p 433027
26/08/2025 149.50p 150.00p 148.50p 149.00p 527982
22/08/2025 149.00p 150.15p 148.13p 150.00p 169499
21/08/2025 149.50p 149.79p 149.00p 149.00p 198180
20/08/2025 148.00p 149.50p 148.00p 149.00p 1954496
19/08/2025 147.00p 149.50p 147.00p 148.50p 128482
18/08/2025 147.50p 148.30p 147.00p 147.50p 1424490
15/08/2025 147.00p 148.20p 145.87p 147.50p 927457
14/08/2025 145.50p 147.99p 145.50p 146.50p 207238
13/08/2025 145.50p 147.50p 145.50p 146.00p 251988
12/08/2025 145.00p 146.00p 144.00p 145.00p 145021
11/08/2025 143.00p 145.50p 143.00p 145.00p 168982
08/08/2025 143.00p 144.88p 143.00p 143.00p 407009
07/08/2025 143.50p 145.00p 143.00p 144.00p 149280
06/08/2025 143.00p 145.00p 143.00p 143.50p 194334
05/08/2025 143.00p 145.00p 143.00p 143.00p 86712
04/08/2025 144.00p 144.50p 142.70p 143.00p 285895
01/08/2025 142.00p 144.50p 141.50p 144.00p 195996
31/07/2025 143.50p 145.22p 143.50p 144.50p 229270
30/07/2025 143.50p 146.00p 143.00p 143.50p 121724
29/07/2025 145.50p 147.00p 143.50p 143.50p 272743
28/07/2025 146.00p 148.00p 144.00p 144.00p 807943
25/07/2025 147.00p 149.50p 146.00p 146.50p 204081
24/07/2025 147.00p 148.50p 146.50p 147.00p 220691
23/07/2025 147.00p 149.50p 147.00p 147.00p 74720
22/07/2025 147.50p 150.00p 146.50p 146.50p 124464
21/07/2025 147.50p 149.00p 146.50p 148.00p 69351
18/07/2025 147.50p 148.00p 146.12p 147.00p 414008
17/07/2025 146.50p 147.00p 146.36p 146.50p 230266
16/07/2025 146.50p 147.00p 146.00p 146.50p 69921
15/07/2025 146.00p 147.64p 145.50p 146.00p 160400
14/07/2025 146.00p 147.00p 144.99p 146.50p 198958
11/07/2025 146.00p 147.50p 145.44p 146.00p 297579
10/07/2025 146.50p 148.00p 146.00p 146.50p 302227
09/07/2025 146.50p 148.00p 145.50p 145.50p 122140
08/07/2025 146.00p 148.00p 145.50p 146.00p 205608
07/07/2025 146.00p 147.00p 145.50p 145.50p 121341
04/07/2025 146.50p 147.50p 145.50p 145.50p 117199
03/07/2025 145.00p 147.00p 144.50p 146.50p 401155
02/07/2025 147.00p 147.50p 144.82p 145.00p 534800
01/07/2025 147.00p 147.50p 146.00p 146.50p 342213
30/06/2025 146.50p 147.00p 146.00p 146.50p 290390
27/06/2025 146.00p 146.50p 144.75p 146.00p 481647
26/06/2025 145.50p 146.00p 144.38p 145.50p 286280
25/06/2025 146.50p 147.50p 145.50p 145.50p 371696
24/06/2025 146.00p 147.50p 145.32p 146.00p 372369
23/06/2025 145.50p 146.50p 144.75p 145.50p 268683
20/06/2025 145.50p 147.00p 145.00p 147.00p 670935
19/06/2025 145.50p 145.75p 144.00p 144.50p 300722
18/06/2025 145.50p 145.92p 144.50p 144.50p 482854
17/06/2025 145.00p 145.16p 142.68p 145.00p 247154
16/06/2025 144.50p 146.50p 144.50p 145.50p 566212
13/06/2025 145.00p 146.00p 143.75p 145.00p 169586
12/06/2025 145.00p 146.50p 145.00p 145.50p 332576
11/06/2025 146.00p 146.50p 144.39p 146.50p 148597
10/06/2025 145.50p 146.00p 144.33p 145.50p 427089
09/06/2025 144.50p 145.50p 143.00p 145.00p 136378
06/06/2025 144.00p 145.00p 143.25p 144.50p 161802
05/06/2025 143.50p 144.50p 143.00p 144.00p 299423
04/06/2025 143.50p 144.00p 142.75p 143.50p 483606
03/06/2025 143.00p 144.00p 141.60p 143.00p 327724
02/06/2025 142.00p 143.50p 140.50p 142.50p 368641
30/05/2025 142.00p 143.00p 141.50p 142.50p 392292
29/05/2025 142.00p 142.00p 140.50p 140.50p 268712
28/05/2025 142.00p 142.50p 140.00p 141.00p 325403
27/05/2025 142.00p 142.00p 139.45p 141.00p 395792
23/05/2025 140.00p 141.33p 138.00p 139.00p 364889
22/05/2025 139.00p 140.45p 138.84p 139.50p 541229
21/05/2025 140.50p 141.00p 139.00p 140.00p 581206
20/05/2025 139.00p 140.83p 138.83p 140.00p 526797
19/05/2025 138.00p 139.00p 137.00p 138.00p 408698
16/05/2025 138.50p 139.00p 137.14p 138.00p 399050
15/05/2025 137.50p 138.40p 136.90p 138.00p 188664
14/05/2025 136.50p 137.50p 135.80p 137.00p 131466
13/05/2025 136.50p 136.50p 135.00p 135.00p 110181
12/05/2025 136.00p 137.00p 135.00p 136.00p 384103
09/05/2025 134.00p 135.00p 133.75p 135.00p 260275
08/05/2025 133.00p 134.00p 133.00p 134.00p 145680
07/05/2025 132.50p 133.50p 132.50p 132.50p 142585
06/05/2025 132.50p 134.00p 132.00p 133.00p 454269
02/05/2025 131.50p 133.00p 131.50p 133.00p 468148
01/05/2025 132.50p 133.50p 130.30p 131.50p 348967
30/04/2025 129.00p 131.50p 129.00p 130.00p 333462
29/04/2025 129.00p 130.00p 128.50p 129.00p 362181
28/04/2025 129.00p 130.50p 128.39p 129.00p 251506
25/04/2025 127.50p 129.25p 127.50p 128.00p 183846
24/04/2025 127.50p 129.00p 127.00p 127.75p 292566
23/04/2025 128.50p 129.00p 127.32p 127.50p 268731
22/04/2025 125.50p 126.00p 124.24p 126.00p 311659
17/04/2025 124.00p 125.00p 123.50p 125.00p 168976
16/04/2025 121.50p 124.50p 120.50p 124.50p 207405
15/04/2025 123.50p 124.17p 122.50p 124.00p 133270
14/04/2025 124.00p 124.00p 120.00p 122.00p 281463
11/04/2025 122.00p 122.00p 118.00p 119.00p 394763
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

*Close Price adjusted for both dividends and splits