Lowland Investment Company plc - LWI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	148	150	150	150	148	500,961
October 16, 2025	150.5	150	150	151	149.82	356,231
October 15, 2025	150.7	150.5	150.5	151.62	150.5	117,841
October 14, 2025	150.68	150	150	152	150	198,648
October 13, 2025	150.5	151	151	153	150.5	351,247
October 10, 2025	151.5	149.5	149.5	153.34	149.5	481,445
October 09, 2025	152.8	151.5	151.5	152.8	151.5	228,156
October 08, 2025	152	152	152	153	151.5	337,161
October 07, 2025	153.13	152	152	153.13	151.5	229,251
October 06, 2025	152.22	152.5	152.5	154	152	223,152
October 03, 2025	152	152	152	153.5	149.98	184,235
October 02, 2025	152.24	151.5	151.5	152.5	151.5	256,973
October 01, 2025	150.63	151	151	152.75	150.44	412,995
September 30, 2025	149.2	150.5	150.5	151	149.2	100,317
September 29, 2025	149.2	149.5	149.5	150.5	149	483,423
September 26, 2025	147.5	148.5	148.5	149.5	147.5	142,868
September 25, 2025	149	147.5	147.5	149	147.5	266,526
September 24, 2025	149.35	149.5	149.5	150	147.63	179,780
September 23, 2025	148.02	149	149	149.5	148.02	171,179
September 22, 2025	147.5	148	148	148.5	146.28	242,879
September 19, 2025	147.65	147	147	148.5	147	732,392
September 18, 2025	146.67	148.5	148.5	148.5	146.67	181,483
September 17, 2025	147.5	147.5	147.5	147.5	146.5	123,172
September 16, 2025	148.2	147.5	147.5	148.73	146.5	269,877
September 15, 2025	149	147.5	147.5	149	147.5	201,129
September 12, 2025	149	148	148	149	147.5	133,990
September 11, 2025	148.07	147.5	147.5	148.38	147	130,082
September 10, 2025	147.5	147	147	148	147	192,086
September 09, 2025	147.75	147	147	148.2	147	259,675
September 08, 2025	147.5	147	147	148	147	93,370
September 05, 2025	146.5	146.5	146.5	147.5	146.5	280,034
September 04, 2025	147.25	146.5	146.5	147.5	146.5	112,696
September 03, 2025	146	146	146	147	145.5	253,018
September 02, 2025	147.88	145.5	145.5	147.88	145.5	364,775
September 01, 2025	147.88	148	148	149.8	147.5	671,515
August 29, 2025	148.63	148	148	148.88	146.57	420,808
August 28, 2025	148.8	148	148	150	148	151,049
August 27, 2025	150	149	149	150	149	618,712
August 26, 2025	149.95	149	149	150	148.5	527,982
August 22, 2025	149.3	150	150	150.15	148.13	169,499
August 21, 2025	149.75	149	149	149.79	149	198,180
August 20, 2025	148.25	149	149	149.5	148	1.56M
August 19, 2025	147.94	148.5	148.5	149.5	147	128,482
August 18, 2025	148	147.5	147.5	148.3	147	1.42M
August 15, 2025	148.2	147.5	147.5	148.2	145.87	391,457
August 14, 2025	147	146.5	146.5	147.99	145.5	207,238
August 13, 2025	146.2	146	146	147.5	145.5	292,741
August 12, 2025	145	145	145	146	144	145,021
August 11, 2025	144.85	145	145	145.5	143	168,982
August 08, 2025	144.12	143	143	144.88	143	299,511
August 07, 2025	143.28	144	144	145	143	149,280
August 06, 2025	143.1	143.5	143.5	145	143	194,334
August 05, 2025	145	143	143	145	143	86,712
August 04, 2025	142.7	143	143	144.5	142.7	285,895
August 01, 2025	143.98	144	144	144.5	141.5	195,996
July 31, 2025	143.5	144.5	144.5	145.22	143.5	229,270
July 30, 2025	146	143.5	143.5	146	143	119,193
July 29, 2025	145.5	143.5	143.5	147	143.5	272,743
July 28, 2025	146.83	144	144	148	144	807,943
July 25, 2025	147	146.5	146.5	149.5	146	204,081

Lowland Investment Company plc (LWI.L) LSE