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
23/07/2025 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
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

*Close Price adjusted for both dividends and splits