1. Share Prices

  2. Lowland Investment Company PLC (LWI)

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

 
     
Download
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
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Clarkson PLC4,275.009.90
Goodwin PLC7,420.003.34
Syncona Limited94.003.07
Playtech PLC705.002.77
4Imprint Group PLC4,815.002.45
Harbourvest Global Private Equity Limited2,565.002.19

Fallers

CompanyPrice% Chg
Cmc Markets PLC232.00-8.84
Wizz Air Holdings PLC1,229.00-7.59
Jupiter Fund Management PLC80.00-7.41
Alpha Group International PLC2,180.00-6.84
Kier Group PLC130.20-5.92
Greggs PLC2,082.00-5.79
Risers/fallers data from previous trading day.