Low & Bonar Plc Share Price history. The following table shows end-of-day data LWB.L historical share prices for Low & Bonar Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 201856.2056.4055.5055.6075,430
Fri, 19th Jan 201855.8056.6055.3055.60703,545
Thu, 18th Jan 201855.2056.1055.0055.60167,646
Wed, 17th Jan 201812.1512.16355.8055.80287,964
Tue, 16th Jan 201855.6055.6055.4055.50274,127
Mon, 15th Jan 201858.0058.0055.2055.20110,199
Fri, 12th Jan 201854.8056.2054.7055.20307,050
Thu, 11th Jan 201853.0055.2052.9053.701,382,444
Wed, 10th Jan 201853.0053.0052.6052.60307,148
Tue, 9th Jan 201853.6053.8052.0052.90948,506
Mon, 8th Jan 201853.6055.0053.2053.40269,142
Fri, 5th Jan 201854.0054.0052.3052.80540,943
Thu, 4th Jan 201854.0054.0052.6053.00243,696
Wed, 3rd Jan 201854.0054.0052.0053.00457,796
Tue, 2nd Jan 201855.4055.4053.0053.00248,550
Mon, 1st Jan 20180.000.000.0054.750
Fri, 29th Dec 201753.5054.7553.0054.75130,350
Thu, 28th Dec 201753.0055.62552.5053.00238,323
Wed, 27th Dec 201753.0053.0052.5053.001,276,241
Tue, 26th Dec 20170.000.000.0053.000
Mon, 25th Dec 20170.000.000.0053.000
Fri, 22nd Dec 201753.0054.12551.87553.008,059,868
Thu, 21st Dec 201754.7554.7553.2553.252,737,524
Wed, 20th Dec 201757.0057.0052.5054.504,919,957
Tue, 19th Dec 201767.7567.7566.12567.7522,000
Mon, 18th Dec 201766.0068.0065.5067.7578,752
Fri, 15th Dec 201764.7564.7564.7564.7549,452
Thu, 14th Dec 201769.7569.7567.7566.5036,276
Wed, 13th Dec 201768.5068.5067.0067.5046,947
Tue, 12th Dec 201767.5069.7567.5069.7520,674
Mon, 11th Dec 201769.0069.0068.0068.0081,890
Fri, 8th Dec 201766.0069.0065.2568.5085,525
Wed, 6th Dec 201765.5067.0065.0067.0058,246
Tue, 5th Dec 201768.7569.0065.5065.5032,088
Mon, 4th Dec 201765.5065.7565.5065.7575,442
Fri, 1st Dec 201765.0065.0064.5064.5059,903
Thu, 30th Nov 201765.5065.5065.5065.5032,003
Wed, 29th Nov 201765.5065.5065.5065.50107,437
Tue, 28th Nov 201765.500.000.0067.1252,837,014
Mon, 27th Nov 201764.5064.5064.5064.504,572,625
Fri, 24th Nov 201764.5065.5064.5065.002,160,369
Thu, 23rd Nov 201767.0067.0066.0066.0071,310
Wed, 22nd Nov 201768.0068.0068.0068.006,194
Tue, 21st Nov 201768.0068.0067.7567.7529,909
Mon, 20th Nov 201767.000.000.0068.0018,135
Fri, 17th Nov 201767.0067.2567.0067.0026,815
Thu, 16th Nov 201767.2567.2567.2567.255,975
Wed, 15th Nov 201768.0068.2567.0068.2535,072
Tue, 14th Nov 201766.5069.0066.5068.0093,166
Mon, 13th Nov 201771.0071.0067.0067.5077,492
Showing 1 to 50 of 2,833 entries