Lok'n Store Group (LOK) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lok'n Store Group

Date Open High Low Close* Volume
30/12/2022 950.00p 954.50p 949.00p 950.00p 531
29/12/2022 950.00p 950.00p 940.00p 950.00p 358
28/12/2022 946.00p 959.80p 941.00p 942.00p 9081
23/12/2022 950.00p 960.00p 944.20p 950.00p 57277
22/12/2022 945.00p 955.00p 943.00p 950.00p 3293
21/12/2022 960.00p 970.00p 942.10p 945.00p 9768
20/12/2022 970.00p 980.00p 952.20p 960.00p 13252
19/12/2022 985.00p 990.00p 960.00p 970.00p 18216
16/12/2022 985.00p 990.00p 970.40p 980.00p 796
15/12/2022 975.00p 990.00p 970.00p 980.00p 9708
14/12/2022 980.00p 980.00p 970.00p 970.00p 3437
13/12/2022 960.00p 980.00p 957.00p 970.00p 16055
12/12/2022 955.00p 960.00p 955.00p 955.00p 5706
09/12/2022 960.00p 960.00p 950.00p 955.00p 15249
08/12/2022 965.00p 969.00p 953.30p 955.00p 9084
07/12/2022 980.00p 980.00p 960.00p 965.00p 46769
06/12/2022 985.00p 985.00p 961.00p 970.00p 1254
05/12/2022 975.00p 979.90p 960.00p 975.00p 2476
02/12/2022 975.00p 990.00p 960.60p 975.00p 4676
01/12/2022 980.00p 990.00p 960.00p 975.00p 8115
30/11/2022 985.00p 1,000.00p 971.11p 975.00p 12058
29/11/2022 970.00p 1,000.00p 960.00p 985.00p 16277
28/11/2022 960.00p 980.00p 950.00p 965.00p 8979
25/11/2022 965.00p 969.80p 950.00p 960.00p 239768
24/11/2022 965.00p 977.00p 950.00p 960.00p 23727
23/11/2022 960.00p 980.00p 955.00p 970.00p 15852
22/11/2022 940.00p 970.00p 930.00p 955.00p 16227
21/11/2022 940.00p 940.00p 933.00p 935.00p 12382
18/11/2022 940.00p 940.00p 933.50p 935.00p 6576
17/11/2022 940.00p 940.00p 932.00p 935.00p 10599
16/11/2022 925.00p 949.00p 925.00p 935.00p 28212
15/11/2022 925.00p 930.00p 925.00p 925.00p 4813
14/11/2022 930.00p 936.80p 921.00p 925.00p 16822
11/11/2022 930.00p 940.00p 930.00p 935.00p 5590
10/11/2022 920.00p 939.80p 912.50p 935.00p 22050
09/11/2022 920.00p 925.00p 912.50p 920.00p 8981
08/11/2022 920.00p 929.00p 910.00p 920.00p 24203
07/11/2022 920.00p 928.00p 915.00p 920.00p 20427
04/11/2022 915.00p 939.50p 910.00p 920.00p 128820
03/11/2022 925.00p 930.00p 910.00p 915.00p 30185
02/11/2022 955.00p 959.90p 915.20p 940.00p 107458
01/11/2022 970.00p 972.50p 950.00p 964.00p 82779
31/10/2022 860.00p 970.00p 860.00p 960.00p 105285
28/10/2022 815.00p 850.00p 815.00p 835.00p 11746
27/10/2022 780.00p 828.00p 780.00p 815.00p 36355
26/10/2022 780.00p 790.00p 777.00p 780.00p 4691
25/10/2022 780.00p 785.00p 770.00p 780.00p 42368
24/10/2022 775.00p 780.00p 764.01p 775.00p 21729
21/10/2022 770.00p 780.00p 760.10p 770.00p 10401
20/10/2022 760.00p 780.00p 759.50p 770.00p 37936
19/10/2022 750.00p 770.00p 745.00p 755.00p 35316
18/10/2022 725.00p 750.00p 724.00p 745.00p 28690
17/10/2022 700.00p 737.00p 700.00p 730.00p 29616
14/10/2022 700.00p 710.00p 680.00p 705.00p 29108
13/10/2022 695.00p 700.00p 680.00p 700.00p 27014
12/10/2022 715.00p 715.00p 674.00p 695.00p 37535
11/10/2022 730.00p 733.80p 700.00p 715.00p 36017
10/10/2022 750.00p 755.00p 726.80p 730.00p 25346
07/10/2022 735.00p 750.00p 720.00p 750.00p 37038
06/10/2022 725.00p 738.00p 716.00p 730.00p 17134
05/10/2022 755.00p 755.00p 706.02p 725.00p 64485
04/10/2022 755.00p 760.00p 750.00p 760.00p 35745
03/10/2022 765.00p 765.00p 730.00p 760.00p 53636
30/09/2022 755.00p 779.00p 753.00p 765.00p 41603
29/09/2022 800.00p 805.00p 742.00p 755.00p 29130
28/09/2022 850.00p 850.00p 795.00p 805.00p 35291
27/09/2022 890.00p 890.00p 840.00p 865.00p 12865
26/09/2022 945.00p 945.00p 875.00p 885.00p 25174
23/09/2022 965.00p 965.00p 930.00p 945.00p 12382
22/09/2022 965.00p 980.00p 950.00p 965.00p 40410
21/09/2022 965.00p 968.00p 950.60p 965.00p 1527
20/09/2022 975.00p 985.00p 950.00p 965.00p 35927
19/09/2022 960.00p 970.00p 951.65p 956.00p 13220
16/09/2022 960.00p 970.00p 951.65p 956.00p 13220
15/09/2022 980.00p 990.00p 943.00p 955.00p 25066
14/09/2022 980.00p 980.00p 970.00p 980.00p 9217
13/09/2022 985.00p 985.00p 970.00p 980.00p 18432
12/09/2022 985.00p 990.00p 980.00p 990.00p 3652
09/09/2022 995.00p 1,000.00p 970.00p 990.00p 12151
08/09/2022 1,005.00p 1,020.00p 970.00p 990.00p 36962
07/09/2022 1,005.00p 1,013.00p 990.00p 1,010.00p 99154
06/09/2022 1,015.00p 1,019.00p 1,000.00p 1,010.00p 35996
05/09/2022 1,020.00p 1,030.00p 1,000.00p 1,015.00p 36262
02/09/2022 1,015.00p 1,024.00p 1,003.00p 1,015.00p 8193
01/09/2022 1,010.00p 1,026.80p 1,003.00p 1,015.00p 15023
31/08/2022 1,010.00p 1,020.00p 1,010.00p 1,015.00p 28869
30/08/2022 1,015.00p 1,019.00p 1,005.00p 1,015.00p 20747
29/08/2022 1,030.00p 1,050.00p 1,010.75p 1,015.00p 18053
26/08/2022 1,030.00p 1,050.00p 1,011.00p 1,015.00p 17617
25/08/2022 1,030.00p 1,042.65p 1,015.00p 1,032.50p 18876
24/08/2022 1,015.00p 1,030.00p 1,014.00p 1,020.00p 112894
23/08/2022 1,020.00p 1,020.00p 1,012.00p 1,015.00p 13534
22/08/2022 1,025.00p 1,050.00p 1,014.20p 1,020.00p 53996
19/08/2022 1,015.00p 1,040.00p 1,010.00p 1,027.50p 67712
18/08/2022 1,012.50p 1,030.00p 1,005.00p 1,020.00p 28020
17/08/2022 1,012.50p 1,020.00p 1,005.00p 1,010.00p 5787
16/08/2022 1,012.50p 1,020.00p 1,000.00p 1,010.00p 6847
15/08/2022 1,012.50p 1,012.50p 1,001.50p 1,007.50p 12270
12/08/2022 1,012.50p 1,013.00p 1,003.75p 1,007.50p 8828
11/08/2022 1,017.50p 1,017.50p 1,002.50p 1,007.50p 101684
10/08/2022 1,017.50p 1,017.50p 1,006.00p 1,010.00p 32394
09/08/2022 1,015.00p 1,016.80p 1,005.00p 1,010.00p 29837
08/08/2022 1,045.00p 1,050.00p 1,006.00p 1,015.00p 67978
05/08/2022 1,040.00p 1,040.00p 1,020.25p 1,030.00p 28192
04/08/2022 1,040.00p 1,040.00p 1,027.60p 1,030.00p 45673
03/08/2022 1,040.00p 1,040.00p 1,026.00p 1,030.00p 27416
02/08/2022 1,035.00p 1,059.00p 1,018.00p 1,030.00p 56273
01/08/2022 1,030.00p 1,060.00p 1,010.00p 1,025.00p 96693
29/07/2022 1,040.00p 1,040.00p 1,020.00p 1,020.00p 20471
28/07/2022 1,012.50p 1,050.00p 1,012.50p 1,025.00p 40061
27/07/2022 1,002.50p 1,025.00p 980.00p 1,012.50p 16774
26/07/2022 990.00p 1,005.00p 983.35p 990.00p 13054
25/07/2022 985.00p 1,000.00p 972.37p 990.00p 33146
22/07/2022 970.00p 990.00p 970.00p 980.00p 55677
21/07/2022 970.00p 979.00p 966.75p 970.00p 31417
20/07/2022 960.00p 977.80p 960.00p 970.00p 4391
19/07/2022 955.00p 969.70p 950.00p 965.00p 30441
18/07/2022 965.00p 973.00p 964.00p 965.00p 21065
15/07/2022 960.00p 973.00p 960.00p 970.00p 5456
14/07/2022 960.00p 975.00p 960.00p 970.00p 5948
13/07/2022 970.00p 975.00p 960.00p 970.00p 5067
12/07/2022 945.00p 980.00p 942.00p 970.00p 18824
11/07/2022 935.00p 958.00p 935.00p 945.00p 11455
08/07/2022 935.00p 948.00p 930.55p 935.00p 2645
07/07/2022 935.00p 949.10p 929.00p 935.00p 9889
06/07/2022 935.00p 945.00p 930.50p 935.00p 6429
05/07/2022 935.00p 945.00p 920.00p 935.00p 114921
04/07/2022 935.00p 935.00p 920.60p 935.00p 7835
01/07/2022 935.00p 945.00p 920.00p 935.00p 11024
30/06/2022 935.00p 937.00p 925.50p 935.00p 16595
29/06/2022 935.00p 942.00p 925.00p 935.00p 117422
28/06/2022 940.00p 948.00p 930.00p 935.00p 153206
27/06/2022 935.00p 939.00p 930.00p 935.00p 12891
24/06/2022 935.00p 939.70p 931.35p 935.00p 24488
23/06/2022 935.00p 940.00p 930.00p 935.00p 16526
22/06/2022 945.00p 945.00p 912.50p 935.00p 18439
21/06/2022 955.00p 958.00p 940.00p 945.00p 11759
20/06/2022 965.00p 966.00p 951.00p 955.00p 19413
17/06/2022 967.00p 979.00p 960.00p 965.00p 27563
16/06/2022 980.00p 980.00p 962.00p 967.00p 27090
15/06/2022 980.00p 990.00p 971.00p 977.00p 12777
14/06/2022 975.00p 989.00p 970.00p 977.00p 9183
13/06/2022 975.00p 980.00p 960.00p 970.00p 11831
10/06/2022 975.00p 987.00p 970.00p 970.00p 6987
09/06/2022 975.00p 986.00p 970.00p 970.00p 7694
08/06/2022 970.00p 985.00p 967.00p 973.00p 8305
07/06/2022 975.00p 976.00p 960.00p 968.00p 7032
06/06/2022 985.00p 990.00p 970.00p 975.00p 13721
03/06/2022 985.00p 990.00p 971.65p 980.00p 12476
02/06/2022 985.00p 990.00p 971.65p 980.00p 12476
01/06/2022 985.00p 990.00p 971.65p 980.00p 12476
31/05/2022 985.00p 990.00p 970.00p 980.00p 14684
30/05/2022 985.00p 985.00p 970.00p 975.00p 6465
27/05/2022 985.00p 990.00p 970.40p 975.00p 8743
26/05/2022 985.00p 990.00p 970.40p 980.00p 5147
25/05/2022 985.00p 990.50p 970.40p 980.00p 3561
24/05/2022 990.00p 995.00p 985.00p 990.00p 11410
23/05/2022 995.00p 996.00p 980.00p 990.00p 13342
20/05/2022 975.00p 992.00p 975.00p 990.00p 27226
19/05/2022 975.00p 987.00p 970.40p 980.00p 6295
18/05/2022 970.00p 980.00p 960.00p 980.00p 17390
17/05/2022 970.00p 979.40p 960.00p 970.00p 12589
16/05/2022 975.00p 975.00p 951.00p 970.00p 12148
13/05/2022 985.00p 990.00p 961.00p 975.00p 13540
12/05/2022 990.00p 999.00p 970.60p 980.00p 20922
11/05/2022 945.00p 995.00p 945.00p 995.00p 14374
10/05/2022 940.00p 955.00p 940.00p 950.00p 14584
09/05/2022 965.00p 974.00p 940.00p 945.00p 18775
06/05/2022 995.00p 995.00p 960.00p 970.00p 13373
05/05/2022 1,010.00p 1,010.00p 980.00p 990.00p 4235
04/05/2022 1,010.00p 1,018.00p 1,000.00p 1,001.00p 12793
03/05/2022 1,030.00p 1,050.00p 1,000.00p 1,010.00p 20910
02/05/2022 1,015.00p 1,025.00p 1,000.00p 1,025.00p 43769
29/04/2022 1,015.00p 1,025.00p 1,000.00p 1,025.00p 34269
28/04/2022 1,005.00p 1,010.00p 1,000.00p 1,002.50p 40801
27/04/2022 1,025.00p 1,025.00p 1,000.00p 1,002.50p 20067
26/04/2022 1,035.00p 1,035.00p 1,020.00p 1,020.00p 11171
25/04/2022 1,065.00p 1,070.00p 1,030.00p 1,035.00p 31881
22/04/2022 1,080.00p 1,080.00p 1,040.00p 1,060.00p 19137
21/04/2022 1,080.00p 1,080.00p 1,070.00p 1,075.00p 21496
20/04/2022 1,080.00p 1,089.00p 1,072.00p 1,075.00p 12244
19/04/2022 1,070.00p 1,090.00p 1,060.00p 1,080.00p 12366
18/04/2022 1,050.00p 1,080.00p 1,050.00p 1,070.00p 24608
15/04/2022 1,050.00p 1,080.00p 1,050.00p 1,070.00p 24608
14/04/2022 1,050.00p 1,080.00p 1,050.00p 1,070.00p 24608
13/04/2022 1,050.00p 1,060.00p 1,044.25p 1,050.00p 9865
12/04/2022 1,035.00p 1,070.00p 1,034.00p 1,050.00p 19121
11/04/2022 1,017.50p 1,045.00p 1,013.00p 1,040.00p 12865
08/04/2022 992.00p 1,025.00p 992.00p 1,017.50p 20970
07/04/2022 1,020.00p 1,020.00p 982.00p 990.00p 40885
06/04/2022 1,025.00p 1,028.00p 1,015.30p 1,022.50p 16277
05/04/2022 1,040.00p 1,046.00p 1,021.00p 1,025.00p 16120
04/04/2022 1,070.00p 1,078.50p 1,028.00p 1,040.00p 80206
01/04/2022 1,060.00p 1,080.00p 1,055.00p 1,070.00p 24995
31/03/2022 1,037.50p 1,070.00p 1,032.00p 1,067.50p 13437
30/03/2022 1,035.00p 1,045.00p 1,028.00p 1,035.00p 12845
29/03/2022 1,025.00p 1,045.00p 1,025.00p 1,030.00p 21476
28/03/2022 1,005.00p 1,030.00p 997.50p 1,025.00p 22012
25/03/2022 1,005.00p 1,009.40p 996.00p 1,000.00p 9419
24/03/2022 1,022.50p 1,028.35p 1,000.00p 1,000.00p 23340

*Close Price adjusted for both dividends and splits