Shares Magazine
129.00p-2.00 (-1.53%)31 Mar 2025, 10:55
Lowland Investment Company PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 131.50p | 131.50p | 130.30p | 131.00p | 533,112 |
| Mar 27, 2025 | 132.00p | 132.00p | 131.00p | 131.00p | 241,539 |
| Mar 26, 2025 | 132.50p | 132.50p | 131.15p | 132.00p | 252,370 |
| Mar 25, 2025 | 132.00p | 132.00p | 130.50p | 131.50p | 321,130 |
| Mar 24, 2025 | 132.50p | 132.50p | 130.50p | 130.50p | 244,959 |
| Mar 21, 2025 | 134.00p | 134.00p | 130.50p | 130.50p | 817,048 |
| Mar 20, 2025 | 132.50p | 133.19p | 131.10p | 132.50p | 317,723 |
| Mar 19, 2025 | 132.50p | 132.90p | 132.00p | 132.50p | 91,135 |
| Mar 18, 2025 | 132.00p | 132.85p | 132.00p | 132.00p | 278,066 |
| Mar 17, 2025 | 130.00p | 132.50p | 130.00p | 131.50p | 161,747 |
| Mar 14, 2025 | 129.00p | 131.00p | 128.01p | 130.00p | 335,999 |
| Mar 13, 2025 | 131.00p | 131.00p | 128.50p | 128.50p | 236,561 |
| Mar 12, 2025 | 128.50p | 129.50p | 128.50p | 129.00p | 200,736 |
| Mar 11, 2025 | 130.00p | 131.40p | 128.00p | 129.00p | 196,690 |
| Mar 10, 2025 | 133.00p | 133.00p | 130.00p | 130.50p | 386,153 |
| Mar 7, 2025 | 130.50p | 132.00p | 130.50p | 131.00p | 329,999 |
| Mar 6, 2025 | 132.00p | 132.50p | 131.00p | 131.00p | 236,750 |
| Mar 5, 2025 | 132.00p | 133.50p | 131.50p | 131.50p | 125,920 |
| Mar 4, 2025 | 133.00p | 133.25p | 131.00p | 131.00p | 236,119 |
| Mar 3, 2025 | 133.00p | 134.13p | 132.55p | 133.50p | 335,676 |
| Feb 28, 2025 | 132.00p | 133.50p | 131.35p | 132.50p | 325,208 |
| Feb 27, 2025 | 132.50p | 133.50p | 132.00p | 133.50p | 262,254 |
| Feb 26, 2025 | 132.00p | 132.50p | 131.80p | 132.00p | 408,275 |
| Feb 25, 2025 | 130.50p | 132.50p | 129.52p | 132.50p | 200,451 |
| Feb 24, 2025 | 132.00p | 132.00p | 130.25p | 131.00p | 192,141 |
| Feb 21, 2025 | 132.00p | 132.38p | 130.64p | 131.00p | 353,692 |
| Feb 20, 2025 | 132.50p | 132.50p | 130.97p | 131.00p | 446,335 |
| Feb 19, 2025 | 132.50p | 133.13p | 131.50p | 132.00p | 273,880 |
| Feb 18, 2025 | 132.00p | 133.34p | 132.00p | 132.75p | 521,691 |
| Feb 17, 2025 | 133.00p | 134.00p | 132.50p | 133.00p | 497,340 |
| Feb 14, 2025 | 133.50p | 133.93p | 132.75p | 133.00p | 211,666 |
| Feb 13, 2025 | 133.00p | 133.50p | 132.86p | 133.00p | 145,769 |
| Feb 12, 2025 | 134.00p | 134.00p | 132.75p | 133.75p | 361,009 |
| Feb 11, 2025 | 133.50p | 134.00p | 132.51p | 134.00p | 212,550 |
| Feb 10, 2025 | 133.28p | 134.00p | 131.50p | 133.00p | 365,239 |
| Feb 7, 2025 | 132.50p | 133.00p | 131.60p | 132.50p | 258,820 |
| Feb 6, 2025 | 132.00p | 133.00p | 130.80p | 132.50p | 373,984 |
| Feb 5, 2025 | 130.00p | 131.50p | 129.10p | 131.00p | 342,908 |
| Feb 4, 2025 | 130.00p | 130.58p | 129.50p | 130.00p | 424,534 |
| Feb 3, 2025 | 130.00p | 130.50p | 127.78p | 130.00p | 424,877 |
| Jan 31, 2025 | 132.00p | 132.50p | 131.00p | 131.50p | 306,670 |
| Jan 30, 2025 | 130.00p | 131.00p | 129.97p | 131.00p | 67,662 |
| Jan 29, 2025 | 130.50p | 130.71p | 129.47p | 130.00p | 97,108 |
| Jan 28, 2025 | 128.50p | 130.50p | 127.50p | 130.50p | 444,487 |
| Jan 27, 2025 | 129.00p | 129.00p | 127.00p | 127.50p | 550,589 |
| Jan 24, 2025 | 130.00p | 130.00p | 128.65p | 129.00p | 313,717 |
| Jan 23, 2025 | 129.50p | 130.00p | 128.66p | 129.00p | 782,217 |
| Jan 22, 2025 | 128.00p | 131.00p | 128.00p | 129.75p | 333,378 |
| Jan 21, 2025 | 129.00p | 129.50p | 128.30p | 128.50p | 227,266 |
| Jan 20, 2025 | 128.50p | 130.00p | 128.08p | 129.50p | 343,685 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 72.00 | 10.34 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| Imperial Brands PLC | 2,857.00 | 1.10 |
| British American Tobacco PLC | 3,155.02 | 0.99 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.38 | -11.85 |
| Close Brothers Group PLC | 276.60 | -7.74 |
| International Consolidated Airlines Group S.A. | 261.80 | -6.27 |
| Raspberry Pi Holdings PLC | 468.29 | -5.93 |
| Molten Ventures PLC | 262.50 | -5.58 |
| Ocado Group PLC | 278.60 | -5.33 |