1. Share Prices

  2. Lowland Investment Company PLC (LWI)

121.00p+1.00 (+0.84%)23 Apr 2024, 17:38
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
Apr 22, 2024118.50p120.50p118.32p119.50p274,464
Apr 19, 2024118.50p119.00p117.50p118.00p172,201
Apr 18, 2024119.00p120.00p118.33p119.00p122,041
Apr 17, 2024119.50p120.00p117.50p120.00p240,434
Apr 16, 2024117.50p119.00p116.25p117.00p90,388
Apr 15, 2024121.00p122.00p118.56p119.00p277,432
Apr 12, 2024120.50p122.00p118.50p118.50p359,524
Apr 11, 2024119.50p121.50p117.50p120.00p302,487
Apr 10, 2024121.50p123.50p120.05p120.50p167,420
Apr 9, 2024120.50p123.00p119.53p121.50p482,992
Apr 8, 2024120.00p121.98p119.50p120.00p325,172
Apr 5, 2024119.00p120.00p118.50p119.50p331,980
Apr 4, 2024120.00p120.75p120.50p120.50p306,757
Apr 3, 2024119.50p122.00p119.02p120.00p537,721
Apr 2, 2024120.00p122.00p119.00p120.00p337,028
Mar 28, 2024121.00p122.00p118.50p121.50p382,769
Mar 27, 2024119.50p120.50p118.52p120.00p549,580
Mar 26, 2024118.00p120.00p117.50p119.00p695,796
Mar 25, 2024118.00p119.50p117.28p119.00p521,642
Mar 22, 2024118.50p119.50p118.08p119.50p935,038
Mar 21, 2024116.50p118.50p115.55p118.50p1,359,636
Mar 20, 2024115.00p116.50p113.01p115.50p1,668,378
Mar 19, 2024115.00p117.00p114.25p115.50p627,631
Mar 18, 2024116.00p118.00p114.75p115.00p510,981
Mar 15, 2024115.00p116.50p114.52p116.00p536,574
Mar 14, 2024115.50p116.00p114.50p115.50p1,539,362
Mar 13, 2024116.00p117.50p114.40p115.50p7,108,887
Mar 12, 2024115.00p118.00p113.70p116.00p1,569,577
Mar 11, 2024116.50p117.00p114.02p115.00p595,731
Mar 8, 2024115.00p118.00p115.00p116.00p388,104
Mar 7, 2024114.50p116.50p112.50p115.50p242,383
Mar 6, 2024114.50p116.00p113.60p115.00p116,821
Mar 5, 2024115.00p115.50p113.66p115.00p98,391
Mar 4, 2024115.00p116.00p114.00p114.50p401,165
Mar 1, 2024114.50p115.25p113.25p114.50p362,724
Feb 29, 2024113.50p115.50p113.02p113.50p398,725
Feb 28, 2024113.00p114.00p112.50p112.50p630,552
Feb 27, 2024114.50p115.00p113.50p113.50p195,289
Feb 26, 2024113.50p114.50p113.50p113.50p424,106
Feb 23, 2024114.50p115.50p113.50p114.50p155,187
Feb 22, 2024114.50p115.50p113.50p113.50p239,565
Feb 21, 2024113.50p114.50p112.50p112.50p191,286
Feb 20, 2024114.00p116.00p113.65p114.50p243,139
Feb 19, 2024113.50p116.00p113.15p115.00p177,478
Feb 16, 2024114.00p115.00p113.29p114.00p295,651
Feb 15, 2024113.50p114.50p112.88p113.50p167,934
Feb 14, 2024113.00p115.00p112.65p113.00p162,314
Feb 13, 2024114.00p115.00p112.50p114.00p424,983
Feb 12, 2024113.00p116.00p112.50p115.00p380,354
Feb 9, 2024113.50p115.15p113.26p114.50p655,992
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,146.78-2.46
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20