126.00p+1.00 (+0.80%)10 Jan 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lowland Investment Company PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 10, 2025124.50p126.00p124.50p126.00p260,067
Jan 9, 2025124.00p125.38p123.91p125.00p193,591
Jan 8, 2025126.50p126.50p124.38p124.50p340,169
Jan 7, 2025126.50p126.50p125.15p125.50p338,826
Jan 6, 2025125.00p126.50p125.00p125.50p214,049
Jan 3, 2025125.50p126.00p124.18p125.50p429,556
Jan 2, 2025123.00p125.50p122.50p124.50p791,062
Dec 31, 2024122.50p123.01p122.01p123.00p55,787
Dec 30, 2024123.00p123.50p121.52p122.50p328,447
Dec 27, 2024123.50p125.50p122.50p122.50p149,184
Dec 24, 2024124.00p125.20p123.00p124.00p32,207
Dec 23, 2024126.00p126.00p122.50p122.50p206,576
Dec 20, 2024123.50p124.32p123.00p124.00p315,523
Dec 19, 2024124.00p125.00p123.24p123.50p196,922
Dec 18, 2024126.00p127.20p125.50p125.50p446,459
Dec 17, 2024126.50p127.09p125.00p125.00p177,993
Dec 16, 2024127.00p129.00p125.50p126.50p240,296
Dec 13, 2024127.50p128.28p127.50p127.50p682,896
Dec 12, 2024128.00p129.00p126.50p127.50p252,633
Dec 11, 2024126.50p127.50p126.00p127.00p1,930,960
Dec 10, 2024127.00p128.50p126.50p128.50p436,338
Dec 9, 2024128.00p128.50p126.04p127.50p251,844
Dec 6, 2024127.50p127.50p126.00p127.00p252,254
Dec 5, 2024125.50p127.32p125.30p126.50p281,007
Dec 4, 2024127.00p127.00p125.50p126.50p202,223
Dec 3, 2024125.00p127.27p125.00p126.50p272,210
Dec 2, 2024123.50p126.50p123.50p125.50p246,355
Nov 29, 2024125.00p126.00p124.50p125.50p167,822
Nov 28, 2024124.00p125.32p123.50p124.75p429,710
Nov 27, 2024124.00p124.75p123.50p124.00p255,440
Nov 26, 2024125.00p125.82p124.50p125.00p232,431
Nov 25, 2024125.00p126.00p123.54p125.00p414,192
Nov 22, 2024125.00p125.00p123.53p125.25p527,369
Nov 21, 2024123.00p124.17p122.80p123.50p98,672
Nov 20, 2024124.50p125.50p123.50p123.75p242,379
Nov 19, 2024124.50p126.00p124.00p124.00p325,309
Nov 18, 2024123.50p125.50p123.50p125.50p289,178
Nov 15, 2024123.50p124.66p122.55p124.00p418,575
Nov 14, 2024123.50p125.50p122.50p125.50p460,296
Nov 13, 2024123.00p124.50p122.00p122.00p376,152
Nov 12, 2024124.50p126.50p123.00p123.00p688,965
Nov 11, 2024126.00p126.50p124.00p126.00p514,156
Nov 8, 2024125.00p126.50p124.01p125.50p137,128
Nov 7, 2024126.00p126.50p125.50p126.00p215,378
Nov 6, 2024127.50p127.50p125.50p126.00p205,516
Nov 5, 2024125.00p127.00p124.00p124.00p43,902
Nov 4, 2024125.00p126.50p125.00p125.00p290,883
Nov 1, 2024125.00p126.00p123.51p125.50p491,080
Oct 31, 2024125.00p126.00p124.50p125.00p74,345
Oct 30, 2024122.50p126.25p122.50p125.50p222,704
Showing 1 to 50 of 253
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
Advertisement