Lowland Investment Company plc (LON:LWI)
London · Delayed Price · Currency is GBP · Price in GBX 187.00
0.00 (0.00%)
Sep 23, 2026, 4:35 PM GMT
LON:LWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 187.00 | 187.00 | 186.00 | 187.00 | 185.25 | - | 239,995 |
| Sep 22, 2026 | 187.50 | 190.00 | 186.50 | 187.00 | 185.25 | - | 124,902 |
| Sep 21, 2026 | 187.00 | 189.00 | 186.69 | 187.00 | 185.25 | 0.81% | 213,657 |
| Sep 18, 2026 | 187.00 | 190.00 | 185.50 | 185.50 | 183.76 | -1.33% | 123,874 |
| Sep 17, 2026 | 187.50 | 188.50 | 185.50 | 188.00 | 186.24 | 1.35% | 162,246 |
| Sep 16, 2026 | 186.00 | 186.50 | 183.10 | 185.50 | 183.76 | 1.37% | 93,050 |
| Sep 15, 2026 | 184.00 | 186.00 | 182.50 | 183.00 | 181.29 | -0.81% | 249,991 |
| Sep 14, 2026 | 185.00 | 186.50 | 184.00 | 184.50 | 182.77 | 0.27% | 274,452 |
| Sep 11, 2026 | 183.50 | 185.50 | 183.50 | 184.00 | 182.28 | 0.27% | 318,396 |
| Sep 10, 2026 | 183.50 | 185.00 | 183.00 | 183.50 | 181.78 | - | 222,250 |
| Sep 9, 2026 | 185.50 | 186.50 | 183.50 | 183.50 | 181.78 | -2.00% | 251,549 |
| Sep 8, 2026 | 185.50 | 188.50 | 185.39 | 187.25 | 185.50 | 0.13% | 179,810 |
| Sep 7, 2026 | 186.50 | 188.50 | 185.50 | 187.00 | 185.25 | - | 291,073 |
| Sep 4, 2026 | 185.50 | 188.50 | 185.50 | 187.00 | 185.25 | 0.54% | 172,818 |
| Sep 3, 2026 | 185.50 | 188.50 | 185.19 | 186.00 | 184.26 | - | 96,626 |
| Sep 2, 2026 | 186.00 | 186.48 | 184.50 | 186.00 | 184.26 | 0.27% | 164,770 |
| Sep 1, 2026 | 186.00 | 187.00 | 185.00 | 185.50 | 183.76 | -0.54% | 184,776 |
| Aug 28, 2026 | 187.00 | 187.50 | 186.00 | 186.50 | 184.75 | -0.27% | 184,387 |
| Aug 27, 2026 | 187.00 | 190.00 | 186.00 | 187.00 | 185.25 | -0.27% | 44,881 |
| Aug 26, 2026 | 188.00 | 188.00 | 187.00 | 187.50 | 185.75 | 0.27% | 129,493 |
| Aug 25, 2026 | 186.00 | 187.50 | 185.14 | 187.00 | 185.25 | 0.54% | 255,673 |
| Aug 24, 2026 | 185.50 | 186.00 | 185.00 | 186.00 | 184.26 | 0.27% | 235,623 |
| Aug 21, 2026 | 186.50 | 188.00 | 184.50 | 185.50 | 183.76 | - | 233,683 |
| Aug 20, 2026 | 186.00 | 190.00 | 185.00 | 185.50 | 183.76 | -0.27% | 76,509 |
| Aug 19, 2026 | 186.50 | 188.30 | 186.00 | 186.00 | 184.26 | -0.53% | 125,815 |
| Aug 18, 2026 | 186.00 | 189.50 | 185.79 | 187.00 | 185.25 | -0.27% | 145,838 |
| Aug 17, 2026 | 187.50 | 191.50 | 186.35 | 187.50 | 185.75 | -0.27% | 110,061 |
| Aug 14, 2026 | 191.00 | 191.00 | 187.26 | 188.00 | 186.24 | - | 293,100 |
| Aug 13, 2026 | 189.00 | 190.00 | 187.52 | 188.00 | 186.24 | 0.27% | 144,218 |
| Aug 12, 2026 | 188.50 | 189.00 | 187.00 | 187.50 | 185.75 | 0.27% | 160,355 |
| Aug 11, 2026 | 187.00 | 189.50 | 186.50 | 187.00 | 185.25 | -1.06% | 96,943 |
| Aug 10, 2026 | 190.00 | 190.00 | 187.00 | 189.00 | 187.23 | 0.53% | 189,491 |
| Aug 7, 2026 | 189.00 | 190.00 | 186.54 | 188.00 | 186.24 | -0.27% | 124,064 |
| Aug 6, 2026 | 190.00 | 190.00 | 187.00 | 188.50 | 186.74 | 1.07% | 212,376 |
| Aug 5, 2026 | 187.00 | 190.00 | 185.50 | 186.50 | 184.75 | - | 265,763 |
| Aug 4, 2026 | 186.50 | 186.59 | 183.79 | 186.50 | 184.75 | 1.36% | 416,539 |
| Aug 3, 2026 | 184.00 | 187.50 | 183.53 | 184.00 | 182.28 | 0.82% | 328,579 |
| Jul 31, 2026 | 184.50 | 186.00 | 180.50 | 182.50 | 180.79 | -0.82% | 345,849 |
| Jul 30, 2026 | 184.50 | 186.50 | 179.00 | 184.00 | 182.28 | 0.96% | 128,147 |
| Jul 29, 2026 | 183.00 | 186.00 | 182.00 | 182.25 | 180.54 | 0.41% | 393,543 |
| Jul 28, 2026 | 181.00 | 182.00 | 179.50 | 181.50 | 179.80 | -0.27% | 390,733 |
| Jul 27, 2026 | 180.00 | 184.00 | 179.38 | 182.00 | 180.30 | 1.11% | 590,126 |
| Jul 24, 2026 | 177.00 | 180.00 | 173.99 | 180.00 | 178.32 | 0.98% | 912,098 |
| Jul 23, 2026 | 178.00 | 180.00 | 177.00 | 178.25 | 176.58 | 0.14% | 199,193 |
| Jul 22, 2026 | 176.00 | 179.50 | 175.50 | 178.00 | 176.33 | 1.14% | 289,262 |
| Jul 21, 2026 | 174.50 | 176.50 | 173.81 | 176.00 | 174.35 | 0.86% | 311,831 |
| Jul 20, 2026 | 176.00 | 177.50 | 174.36 | 174.50 | 172.87 | -0.57% | 364,243 |
| Jul 17, 2026 | 177.00 | 177.61 | 175.04 | 175.50 | 173.86 | -0.99% | 329,313 |
| Jul 16, 2026 | 175.00 | 177.00 | 174.00 | 177.25 | 175.59 | 1.00% | 270,858 |
| Jul 15, 2026 | 174.50 | 177.00 | 173.00 | 175.50 | 173.86 | 0.29% | 190,037 |