1. Share Prices

  2. Lowland Investment Company PLC (LWI)

143.86p+0.86 (+0.60%)06 Aug 2025, 08:40
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
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
Jul 3, 2025145.00p147.00p144.50p146.50p401,154
Jul 2, 2025147.00p147.50p144.82p145.00p534,799
Jul 1, 2025147.00p147.50p146.00p146.50p342,212
Jun 30, 2025146.50p147.00p146.00p146.50p290,389
Jun 27, 2025146.00p146.50p144.75p146.00p481,646
Jun 26, 2025145.50p146.00p144.38p145.50p286,278
Jun 25, 2025146.50p147.50p145.50p145.50p418,035
Jun 24, 2025146.00p147.50p145.32p146.00p372,367
Jun 23, 2025145.50p146.50p144.75p145.50p268,681
Jun 20, 2025145.50p147.00p145.00p147.00p670,934
Jun 19, 2025145.50p145.75p144.00p144.50p300,722
Jun 18, 2025145.50p145.93p144.50p144.50p482,853
Jun 17, 2025145.00p145.16p142.68p145.00p247,153
Jun 16, 2025144.50p146.50p144.50p145.50p566,211
Jun 13, 2025145.00p146.00p143.75p145.00p169,586
Jun 12, 2025145.00p146.50p145.00p145.50p332,575
Jun 11, 2025146.00p146.50p144.39p146.50p148,597
Jun 10, 2025145.50p146.00p144.33p145.50p427,089
Jun 9, 2025144.50p145.50p143.00p145.00p136,377
Jun 6, 2025144.00p145.00p143.25p144.50p161,802
Jun 5, 2025143.50p144.50p143.00p144.00p299,423
Jun 4, 2025143.50p144.00p142.75p143.50p483,606
Jun 3, 2025143.00p144.00p141.60p143.00p327,723
Jun 2, 2025142.00p143.50p140.50p142.50p368,641
May 30, 2025142.00p143.00p141.50p142.50p392,291
May 29, 2025142.00p142.00p140.50p140.50p268,711
May 28, 2025142.00p142.50p140.00p141.00p325,403
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,373.068.97
Ibstock PLC153.604.21
Discoverie Group PLC695.974.19
Diageo PLC1,981.494.07
Dowlais Group PLC70.653.82
Aston Martin Lagonda Global Holdings PLC72.853.55

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,550.00-11.37
Coca-Cola Hbc AG3,612.00-7.90
Tp Icap Group PLC288.19-6.13
4Imprint Group PLC3,460.00-4.29
Glencore PLC287.85-4.38
Legal & General Group PLC254.30-2.75