1. Share Prices

  2. Lowland Investment Company PLC (LWI)

148.00p+0.50 (+0.34%)12 Sep 2025, 17:17
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
Sep 12, 2025148.50p149.00p147.50p148.00p186,559
Sep 11, 2025148.00p148.38p147.00p147.50p130,843
Sep 10, 2025147.50p148.00p147.00p147.00p191,777
Sep 9, 2025147.50p148.20p147.00p147.00p259,675
Sep 8, 2025147.00p148.00p147.00p147.00p93,369
Sep 5, 2025147.50p147.50p146.50p146.50p280,034
Sep 4, 2025146.50p147.50p146.50p146.50p112,695
Sep 3, 2025145.50p147.00p145.50p146.00p253,018
Sep 2, 2025147.50p147.88p145.50p145.50p363,413
Sep 1, 2025148.00p149.80p147.50p148.00p671,515
Aug 29, 2025148.50p148.88p146.57p148.00p420,808
Aug 28, 2025149.00p150.00p148.00p148.00p141,932
Aug 27, 2025150.00p150.00p149.00p149.00p618,712
Aug 26, 2025149.50p150.00p148.50p149.00p527,982
Aug 22, 2025149.00p150.15p148.13p150.00p169,499
Aug 21, 2025149.50p149.79p149.00p149.00p198,180
Aug 20, 2025148.00p149.50p148.00p149.00p1,954,494
Aug 19, 2025147.00p149.50p147.00p148.50p128,481
Aug 18, 2025147.50p148.30p147.00p147.50p1,424,489
Aug 15, 2025147.00p148.20p145.87p147.50p927,456
Aug 14, 2025145.50p147.99p145.50p146.50p207,238
Aug 13, 2025145.50p147.50p145.50p146.00p251,988
Aug 12, 2025145.00p146.00p144.00p145.00p145,021
Aug 11, 2025143.00p145.50p143.00p145.00p168,981
Aug 8, 2025143.00p144.88p143.00p143.00p407,009
Aug 7, 2025143.50p145.00p143.00p144.00p149,279
Aug 6, 2025143.00p145.00p143.00p143.50p194,333
Aug 5, 2025143.00p145.00p143.00p143.00p86,711
Aug 4, 2025144.00p144.50p142.70p143.00p285,895
Aug 1, 2025142.00p144.50p141.50p144.00p195,995
Jul 31, 2025143.50p145.22p143.50p144.50p229,269
Jul 30, 2025143.50p146.00p143.00p143.50p121,723
Jul 29, 2025145.50p147.00p143.50p143.50p272,743
Jul 28, 2025146.00p148.00p144.00p144.00p807,941
Jul 25, 2025147.00p149.50p146.00p146.50p204,080
Jul 24, 2025147.00p148.50p146.50p147.00p220,690
Jul 23, 2025147.00p149.50p147.00p147.00p74,719
Jul 22, 2025147.50p150.00p146.50p146.50p124,463
Jul 21, 2025147.50p149.00p146.50p148.00p69,350
Jul 18, 2025147.50p148.00p146.13p147.00p414,007
Jul 17, 2025146.50p147.00p146.36p146.50p230,266
Jul 16, 2025146.50p147.00p146.00p146.50p69,921
Jul 15, 2025146.00p147.64p145.50p146.00p160,399
Jul 14, 2025146.00p147.00p144.99p146.50p198,957
Jul 11, 2025146.00p147.50p145.44p146.00p297,578
Jul 10, 2025146.50p148.00p146.00p146.50p302,227
Jul 9, 2025146.50p148.00p145.50p145.50p122,141
Jul 8, 2025146.00p148.00p145.50p146.00p205,607
Jul 7, 2025146.00p147.00p145.50p145.50p121,340
Jul 4, 2025146.50p147.50p145.50p145.50p117,198
123456
Showing 1 to 50 of 252

Most Read

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.