ICG-Longbow Senior Secured UK Property Debt Investments Ltd (LON:LBOW)
London · Delayed Price · Currency is GBP · Price in GBX 16.15
-0.44 (-2.75%)
Aug 20, 2025, 4:35 PM BST
LON:LBOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 15.70 | 16.15 | 15.50 | 16.15 | 16.15 | - | 6,769 |
| Aug 19, 2025 | 15.85 | 16.15 | 15.85 | 16.15 | 16.15 | 2.87% | 24,000 |
| Aug 18, 2025 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | -7.37% | 62 |
| Aug 15, 2025 | 15.88 | 16.95 | 15.50 | 16.95 | 16.95 | 1.50% | 38,740 |
| Aug 14, 2025 | 15.85 | 16.70 | 15.85 | 16.70 | 16.70 | -1.47% | 91,750 |
| Aug 13, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 46,205 |
| Aug 12, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.50% | 23,432 |
| Aug 11, 2025 | 15.76 | 16.70 | 15.76 | 16.70 | 16.70 | 3.09% | 660 |
| Aug 8, 2025 | 15.82 | 16.90 | 15.60 | 16.20 | 16.20 | -4.42% | 81,745 |
| Aug 7, 2025 | 16.66 | 16.95 | 16.43 | 16.95 | 16.95 | 1.19% | 18,000 |
| Aug 6, 2025 | 18.90 | 18.90 | 16.00 | 16.75 | 16.75 | -0.59% | 3,991 |
| Aug 5, 2025 | 16.66 | 16.85 | 16.10 | 16.85 | 16.85 | -0.88% | 14,038 |
| Aug 4, 2025 | 16.10 | 18.90 | 16.10 | 17.00 | 17.00 | - | 83,743 |
| Aug 1, 2025 | 16.19 | 17.54 | 16.08 | 17.00 | 17.00 | 0.29% | 15,608 |
| Jul 31, 2025 | 16.24 | 17.90 | 16.19 | 16.95 | 16.95 | -2.31% | 23,013 |
| Jul 30, 2025 | 17.50 | 17.57 | 17.00 | 17.35 | 17.35 | -4.41% | 165,325 |
| Jul 29, 2025 | 17.40 | 18.90 | 17.40 | 18.15 | 18.15 | - | 6,931 |
| Jul 28, 2025 | 17.40 | 18.15 | 17.40 | 18.15 | 18.15 | -0.27% | 21,181 |
| Jul 25, 2025 | 17.40 | 18.90 | 17.40 | 18.20 | 18.20 | 0.28% | 112,799 |
| Jul 24, 2025 | 16.10 | 18.15 | 16.10 | 18.15 | 18.15 | -0.27% | 41,103 |
| Jul 23, 2025 | 17.50 | 18.70 | 17.10 | 18.20 | 18.20 | -0.82% | 71,650 |
| Jul 22, 2025 | 17.50 | 18.35 | 17.00 | 18.35 | 18.35 | 2.23% | 16,131 |
| Jul 21, 2025 | 18.28 | 18.81 | 17.00 | 17.95 | 17.95 | 4.06% | 201,147 |
| Jul 18, 2025 | 16.61 | 18.90 | 16.61 | 17.25 | 17.25 | -3.36% | 141,641 |
| Jul 17, 2025 | 17.40 | 17.85 | 16.80 | 17.85 | 17.85 | -0.56% | 14,533 |
| Jul 16, 2025 | 16.80 | 17.95 | 16.80 | 17.95 | 17.95 | - | 29,133 |
| Jul 15, 2025 | 18.28 | 18.28 | 17.00 | 17.95 | 17.95 | 0.84% | 8,364 |
| Jul 14, 2025 | 17.10 | 18.90 | 17.00 | 17.80 | 17.80 | -1.11% | 40,500 |
| Jul 11, 2025 | 18.90 | 18.90 | 17.00 | 18.00 | 18.00 | 2.56% | 48,059 |
| Jul 10, 2025 | 18.90 | 18.90 | 17.20 | 17.55 | 17.55 | -2.50% | 39,743 |
| Jul 9, 2025 | 17.20 | 18.90 | 16.10 | 18.00 | 18.00 | 2.56% | 11,082 |
| Jul 8, 2025 | 18.40 | 18.40 | 16.60 | 17.55 | 17.55 | -1.40% | 41,409 |
| Jul 7, 2025 | 18.90 | 18.90 | 17.20 | 17.80 | 17.80 | 2.01% | 16,028 |
| Jul 4, 2025 | 18.90 | 18.90 | 16.60 | 17.45 | 17.45 | 5.12% | 93,209 |
| Jul 3, 2025 | 18.90 | 19.50 | 16.10 | 16.60 | 16.60 | -34.90% | 189,087 |
| Jul 2, 2025 | 25.58 | 26.00 | 25.20 | 25.50 | 17.50 | 0.39% | 176,813 |
| Jul 1, 2025 | 25.30 | 25.80 | 24.40 | 25.40 | 17.43 | 2.83% | 194,768 |
| Jun 30, 2025 | 23.40 | 24.70 | 23.40 | 24.70 | 16.95 | - | 53,215 |
| Jun 27, 2025 | 25.33 | 25.60 | 23.80 | 24.70 | 16.95 | 3.35% | 22,434 |
| Jun 26, 2025 | 23.00 | 23.90 | 23.00 | 23.90 | 16.40 | 2.58% | 6,160 |
| Jun 25, 2025 | 23.60 | 23.60 | 23.00 | 23.30 | 15.99 | -4.51% | 47,537 |
| Jun 24, 2025 | 23.56 | 24.40 | 23.56 | 24.40 | 16.75 | - | 6,812 |
| Jun 23, 2025 | 23.32 | 24.40 | 23.32 | 24.40 | 16.75 | - | 301,200 |
| Jun 20, 2025 | 25.60 | 25.60 | 24.40 | 24.40 | 16.75 | - | 38 |
| Jun 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 16.75 | - | 53,168 |
| Jun 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 16.75 | - | 79,733 |
| Jun 17, 2025 | 23.32 | 24.40 | 23.32 | 24.40 | 16.75 | 0.83% | 106,299 |
| Jun 16, 2025 | 23.20 | 25.40 | 23.20 | 24.20 | 16.61 | -1.22% | 25,471 |
| Jun 13, 2025 | 23.33 | 24.50 | 23.33 | 24.50 | 16.81 | - | 18 |
| Jun 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 16.81 | - | 4,761 |