Lowland Investment Company plc (LON:LWI)
London · Delayed Price · Currency is GBP · Price in GBX 166.50
-1.50 (-0.89%)
Apr 28, 2026, 4:35 PM GMT
LON:LWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 168.50 | 170.00 | 167.00 | 168.00 | 168.00 | - | 265,750 |
| Apr 24, 2026 | 169.00 | 170.50 | 167.50 | 168.00 | 168.00 | -0.88% | 233,451 |
| Apr 23, 2026 | 168.50 | 170.88 | 168.50 | 169.50 | 169.50 | -1.17% | 282,557 |
| Apr 22, 2026 | 173.00 | 173.00 | 171.00 | 171.50 | 171.50 | 0.59% | 135,446 |
| Apr 21, 2026 | 171.50 | 173.00 | 170.00 | 170.50 | 170.50 | -0.58% | 179,213 |
| Apr 20, 2026 | 170.50 | 172.50 | 170.12 | 171.50 | 171.50 | 0.29% | 331,278 |
| Apr 17, 2026 | 170.00 | 172.50 | 166.59 | 171.00 | 171.00 | 0.59% | 285,614 |
| Apr 16, 2026 | 169.50 | 171.00 | 168.75 | 170.00 | 170.00 | 0.89% | 482,487 |
| Apr 15, 2026 | 168.50 | 169.30 | 168.00 | 168.50 | 168.50 | - | 195,038 |
| Apr 14, 2026 | 165.50 | 168.50 | 166.00 | 168.50 | 168.50 | 1.51% | 233,801 |
| Apr 13, 2026 | 166.00 | 167.53 | 165.40 | 166.00 | 166.00 | -0.60% | 242,403 |
| Apr 10, 2026 | 167.00 | 169.00 | 165.50 | 167.00 | 167.00 | 0.60% | 560,380 |
| Apr 9, 2026 | 166.00 | 168.50 | 164.76 | 166.00 | 166.00 | -0.90% | 1,287,620 |
| Apr 8, 2026 | 167.00 | 170.93 | 163.89 | 167.50 | 165.80 | 3.08% | 1,133,460 |
| Apr 7, 2026 | 164.00 | 165.50 | 162.50 | 162.50 | 160.85 | -0.91% | 664,818 |
| Apr 2, 2026 | 164.00 | 165.50 | 161.00 | 164.00 | 162.34 | 0.61% | 188,516 |
| Apr 1, 2026 | 163.50 | 164.00 | 161.75 | 163.00 | 161.35 | 2.52% | 378,549 |
| Mar 31, 2026 | 158.50 | 166.68 | 156.50 | 159.00 | 157.39 | 0.63% | 748,411 |
| Mar 30, 2026 | 157.00 | 158.50 | 155.50 | 158.00 | 156.40 | 0.96% | 312,346 |
| Mar 27, 2026 | 158.00 | 159.05 | 156.00 | 156.50 | 154.91 | -0.95% | 161,419 |
| Mar 26, 2026 | 160.00 | 162.50 | 157.50 | 158.00 | 156.40 | -0.94% | 270,824 |
| Mar 25, 2026 | 159.50 | 162.00 | 156.33 | 159.50 | 157.88 | 1.59% | 308,098 |
| Mar 24, 2026 | 158.50 | 160.50 | 156.27 | 157.00 | 155.41 | -0.32% | 312,513 |
| Mar 23, 2026 | 154.50 | 161.00 | 150.94 | 157.50 | 155.90 | 0.64% | 610,475 |
| Mar 20, 2026 | 162.00 | 165.22 | 156.50 | 156.50 | 154.91 | -2.49% | 2,597,782 |
| Mar 19, 2026 | 163.50 | 165.00 | 159.00 | 160.50 | 158.87 | -2.73% | 382,792 |
| Mar 18, 2026 | 167.00 | 169.00 | 165.00 | 165.00 | 163.33 | -0.60% | 245,175 |
| Mar 17, 2026 | 165.50 | 167.00 | 165.30 | 166.00 | 164.32 | 0.61% | 470,926 |
| Mar 16, 2026 | 166.00 | 168.00 | 164.80 | 165.00 | 163.33 | - | 338,650 |
| Mar 13, 2026 | 166.00 | 167.50 | 165.00 | 165.00 | 163.33 | -0.60% | 235,109 |
| Mar 12, 2026 | 168.00 | 169.00 | 166.00 | 166.00 | 164.32 | -1.19% | 474,828 |
| Mar 11, 2026 | 169.00 | 169.50 | 167.51 | 168.00 | 166.29 | -1.18% | 368,316 |
| Mar 10, 2026 | 167.00 | 172.00 | 167.00 | 170.00 | 168.27 | 2.72% | 380,436 |
| Mar 9, 2026 | 167.50 | 169.00 | 162.50 | 165.50 | 163.82 | -2.36% | 669,057 |
| Mar 6, 2026 | 173.00 | 175.50 | 167.60 | 169.50 | 167.78 | -1.74% | 457,341 |
| Mar 5, 2026 | 175.00 | 178.00 | 172.50 | 172.50 | 170.75 | -1.43% | 251,989 |
| Mar 4, 2026 | 175.00 | 176.50 | 172.50 | 175.00 | 173.22 | 1.16% | 269,133 |
| Mar 3, 2026 | 178.00 | 180.99 | 172.42 | 173.00 | 171.24 | -3.62% | 736,066 |
| Mar 2, 2026 | 182.00 | 184.00 | 179.50 | 179.50 | 177.68 | -2.97% | 547,228 |
| Feb 27, 2026 | 183.50 | 186.50 | 183.50 | 185.00 | 183.12 | 1.09% | 310,680 |
| Feb 26, 2026 | 184.00 | 185.00 | 182.00 | 183.00 | 181.14 | - | 186,806 |
| Feb 25, 2026 | 181.00 | 184.50 | 181.00 | 183.00 | 181.14 | 1.39% | 327,850 |
| Feb 24, 2026 | 182.00 | 183.00 | 180.50 | 180.50 | 178.67 | - | 185,064 |
| Feb 23, 2026 | 182.50 | 182.50 | 179.50 | 180.50 | 178.67 | -0.55% | 320,205 |
| Feb 20, 2026 | 180.50 | 182.50 | 179.00 | 181.50 | 179.66 | 1.11% | 121,594 |
| Feb 19, 2026 | 181.00 | 181.50 | 179.00 | 179.50 | 177.68 | -0.55% | 237,160 |
| Feb 18, 2026 | 179.00 | 180.50 | 178.00 | 180.50 | 178.67 | 1.40% | 310,909 |
| Feb 17, 2026 | 178.00 | 179.00 | 177.08 | 178.00 | 176.19 | - | 328,497 |
| Feb 16, 2026 | 177.00 | 179.00 | 177.00 | 178.00 | 176.19 | 0.56% | 275,884 |
| Feb 13, 2026 | 177.00 | 179.00 | 175.89 | 177.00 | 175.20 | - | 391,520 |