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
23/03/2022 1,010.00p 1,029.00p 1,010.00p 1,022.50p 18061
22/03/2022 985.00p 1,020.00p 983.00p 1,010.00p 29252
21/03/2022 990.00p 997.00p 980.00p 985.00p 10217
18/03/2022 1,000.00p 1,008.00p 972.00p 990.00p 24692
17/03/2022 990.00p 1,000.00p 977.00p 1,000.00p 15747
16/03/2022 985.00p 1,000.00p 976.00p 980.00p 21804
15/03/2022 955.00p 990.00p 950.40p 980.00p 25749
14/03/2022 930.00p 960.00p 920.00p 950.00p 51716
11/03/2022 920.00p 929.80p 904.00p 920.00p 5596
10/03/2022 905.00p 920.00p 887.50p 915.00p 28975
09/03/2022 875.00p 910.00p 875.00p 900.00p 29716
08/03/2022 865.00p 889.70p 865.00p 875.00p 15002
07/03/2022 915.00p 929.00p 851.00p 870.00p 40486
04/03/2022 950.00p 959.80p 903.00p 915.00p 26595
03/03/2022 950.00p 960.00p 950.00p 950.00p 21457
02/03/2022 950.00p 955.00p 946.00p 950.00p 29688
01/03/2022 955.00p 970.00p 945.00p 950.00p 46265
28/02/2022 970.00p 980.00p 940.00p 955.00p 21743
25/02/2022 970.00p 988.00p 953.00p 970.00p 36014
24/02/2022 980.00p 989.70p 940.00p 980.00p 61552
23/02/2022 990.00p 994.00p 986.00p 990.00p 8629
22/02/2022 990.00p 996.00p 980.00p 990.00p 13741
21/02/2022 1,010.00p 1,012.95p 980.00p 990.00p 19777
18/02/2022 1,010.00p 1,019.80p 991.00p 1,010.00p 19704
17/02/2022 1,010.00p 1,019.80p 1,000.00p 1,010.00p 44201
16/02/2022 1,005.00p 1,039.99p 999.00p 1,010.00p 17012
15/02/2022 990.00p 1,015.50p 985.00p 1,005.00p 16328
14/02/2022 1,000.00p 1,010.00p 974.92p 990.00p 24713
11/02/2022 1,015.00p 1,019.00p 996.50p 1,006.00p 15655
10/02/2022 1,000.00p 1,012.00p 994.00p 1,010.00p 14575
09/02/2022 1,002.00p 1,010.00p 990.00p 1,000.00p 14401
08/02/2022 1,015.00p 1,015.00p 990.00p 998.00p 8936
07/02/2022 1,025.00p 1,049.60p 1,000.00p 1,010.00p 40008
04/02/2022 1,025.00p 1,025.00p 1,006.50p 1,012.50p 19178
03/02/2022 1,025.00p 1,035.00p 1,011.00p 1,025.00p 6782
02/02/2022 1,025.00p 1,038.00p 1,024.00p 1,025.00p 85621
01/02/2022 1,017.50p 1,040.00p 1,010.00p 1,030.00p 194717
31/01/2022 1,000.00p 1,010.00p 990.00p 1,000.00p 234102
28/01/2022 1,000.00p 1,005.00p 996.00p 1,000.00p 57820
27/01/2022 1,000.00p 1,006.45p 996.00p 1,000.00p 3831
26/01/2022 970.00p 1,010.00p 966.00p 1,000.00p 80751
25/01/2022 925.00p 975.00p 925.00p 970.00p 18298
24/01/2022 960.00p 968.00p 904.50p 920.00p 24394
21/01/2022 1,010.00p 1,010.00p 949.99p 965.00p 31520
20/01/2022 1,025.00p 1,025.00p 994.50p 998.00p 15896
19/01/2022 1,020.00p 1,037.00p 1,020.00p 1,025.00p 107516
18/01/2022 1,045.00p 1,045.00p 992.00p 1,025.00p 31786
17/01/2022 1,065.00p 1,065.00p 1,041.00p 1,050.00p 34485
14/01/2022 1,070.00p 1,076.00p 1,053.00p 1,065.00p 17340
13/01/2022 1,070.00p 1,080.00p 1,060.00p 1,070.00p 14847
12/01/2022 1,065.00p 1,074.70p 1,051.00p 1,067.50p 21349
10/01/2022 1,045.00p 1,060.00p 1,025.00p 1,040.00p 26952
07/01/2022 1,020.00p 1,060.00p 1,000.00p 1,045.00p 23253
06/01/2022 1,030.00p 1,085.00p 1,002.00p 1,085.00p 15359
05/01/2022 1,010.00p 1,040.00p 1,010.00p 1,030.00p 39188
04/01/2022 1,005.00p 1,025.00p 999.00p 1,005.00p 22511
03/01/2022 990.00p 1,010.00p 990.00p 1,000.00p 11452
31/12/2021 990.00p 1,010.00p 990.00p 1,000.00p 11452
30/12/2021 970.00p 1,000.00p 970.00p 990.00p 20141
29/12/2021 963.00p 980.00p 955.00p 970.00p 10463
28/12/2021 952.00p 970.00p 952.00p 963.00p 6251
27/12/2021 952.00p 970.00p 952.00p 963.00p 6251
24/12/2021 952.00p 970.00p 952.00p 963.00p 6251
23/12/2021 940.00p 969.00p 940.00p 952.00p 52328
22/12/2021 930.00p 950.00p 930.00p 940.00p 15179
21/12/2021 905.00p 939.00p 905.00p 930.00p 23129
20/12/2021 925.00p 925.00p 901.00p 910.00p 19866
17/12/2021 925.00p 940.00p 916.00p 925.00p 9976
16/12/2021 900.00p 940.00p 900.00p 925.00p 14490
15/12/2021 885.00p 909.00p 885.00p 900.00p 13411
14/12/2021 865.00p 900.00p 865.00p 885.00p 174818
13/12/2021 905.00p 905.00p 861.00p 865.00p 26043
10/12/2021 930.00p 930.00p 900.00p 905.00p 25336
09/12/2021 950.00p 950.00p 930.00p 935.00p 13162
08/12/2021 950.00p 950.00p 940.00p 950.00p 9131
07/12/2021 950.00p 950.00p 940.00p 950.00p 9029
06/12/2021 970.00p 984.00p 940.00p 950.00p 18157
03/12/2021 970.00p 970.00p 955.00p 970.00p 7725
02/12/2021 970.00p 985.00p 955.00p 970.00p 10957
01/12/2021 970.00p 980.00p 950.00p 970.00p 9577
30/11/2021 970.00p 985.00p 950.00p 970.00p 9853
29/11/2021 971.00p 971.00p 952.00p 971.00p 5328
26/11/2021 980.00p 984.00p 952.00p 975.00p 14023
25/11/2021 990.00p 1,000.00p 964.00p 980.00p 19297
24/11/2021 980.00p 1,000.00p 972.35p 990.00p 102787
23/11/2021 965.00p 1,000.00p 965.00p 980.00p 30398
22/11/2021 965.00p 980.00p 956.03p 965.00p 18492
19/11/2021 955.00p 979.00p 946.03p 965.00p 14772
18/11/2021 935.00p 958.84p 930.00p 955.00p 17349
17/11/2021 925.00p 950.00p 920.20p 940.00p 10288
16/11/2021 950.00p 957.50p 910.00p 930.00p 32961
15/11/2021 940.00p 959.00p 936.65p 955.00p 11350
12/11/2021 917.00p 952.00p 917.00p 942.00p 108701
11/11/2021 912.00p 930.00p 911.40p 917.00p 24479
10/11/2021 912.00p 920.00p 906.50p 910.00p 87169
09/11/2021 890.00p 920.00p 890.00p 910.00p 28552
08/11/2021 863.00p 899.00p 862.80p 890.00p 70115
05/11/2021 863.00p 867.00p 857.00p 863.00p 13406
04/11/2021 863.00p 868.00p 845.00p 863.00p 32752
03/11/2021 863.00p 870.00p 840.00p 866.00p 814665
02/11/2021 870.00p 870.00p 852.62p 857.00p 36122
01/11/2021 870.00p 890.00p 851.00p 857.00p 43026
29/10/2021 825.00p 840.00p 825.00p 835.00p 24744
28/10/2021 825.00p 827.75p 822.00p 824.00p 8102
27/10/2021 830.00p 830.00p 823.00p 824.00p 20050
26/10/2021 830.00p 836.00p 820.00p 828.00p 10468
25/10/2021 843.00p 843.00p 821.30p 828.00p 26004
22/10/2021 835.00p 845.00p 823.55p 828.00p 12414
21/10/2021 795.00p 830.00p 795.00p 825.00p 64517
20/10/2021 785.00p 800.00p 785.00p 795.00p 15741
19/10/2021 785.00p 790.00p 783.00p 785.00p 8013
18/10/2021 785.00p 789.50p 780.00p 785.00p 17464
15/10/2021 770.00p 790.00p 770.00p 785.00p 22316
14/10/2021 770.00p 780.00p 756.36p 770.00p 14934
13/10/2021 770.00p 780.00p 767.50p 770.00p 2575
12/10/2021 750.00p 770.00p 738.65p 770.00p 8642
11/10/2021 740.00p 760.00p 728.00p 745.00p 9808
08/10/2021 740.00p 759.00p 720.00p 740.00p 23044
07/10/2021 730.00p 749.00p 722.50p 740.00p 25603
06/10/2021 745.00p 745.90p 720.00p 730.00p 13837
05/10/2021 750.00p 765.00p 730.00p 745.00p 10711
04/10/2021 790.00p 792.00p 745.00p 760.00p 33954
01/10/2021 810.00p 813.70p 784.00p 790.00p 38724
30/09/2021 810.00p 814.00p 801.00p 810.00p 6920
29/09/2021 810.00p 814.00p 801.00p 810.00p 12920
28/09/2021 835.00p 835.00p 800.00p 810.00p 11901
27/09/2021 835.00p 840.00p 820.40p 830.00p 24551
24/09/2021 835.00p 850.00p 828.40p 830.00p 17838
23/09/2021 815.00p 830.00p 813.62p 830.00p 29685
22/09/2021 815.00p 828.00p 810.00p 815.00p 13424
21/09/2021 815.00p 820.00p 800.00p 815.00p 12576
20/09/2021 815.00p 820.00p 813.55p 815.00p 5317
17/09/2021 815.00p 830.00p 813.11p 817.00p 12221
16/09/2021 815.00p 824.00p 808.00p 817.00p 4616
15/09/2021 815.00p 828.00p 810.00p 817.00p 32149
14/09/2021 825.00p 838.00p 810.00p 817.00p 303985
13/09/2021 845.00p 857.00p 822.00p 825.00p 17500
10/09/2021 830.00p 858.00p 830.00p 845.00p 20767
09/09/2021 825.00p 840.00p 821.50p 830.00p 9516
08/09/2021 785.00p 819.80p 785.00p 818.00p 14703
07/09/2021 770.00p 800.00p 768.00p 785.00p 13982
06/09/2021 770.00p 789.00p 762.50p 770.00p 14303
03/09/2021 775.00p 780.00p 762.00p 770.00p 5006
02/09/2021 775.00p 787.00p 761.77p 775.00p 18838
01/09/2021 775.00p 787.00p 760.00p 775.00p 18889
31/08/2021 775.00p 782.00p 760.00p 782.00p 9300
30/08/2021 772.00p 777.00p 762.00p 775.00p 4277
27/08/2021 772.00p 777.00p 762.00p 775.00p 4277
26/08/2021 785.00p 790.60p 760.00p 772.00p 24896
25/08/2021 785.00p 791.00p 779.00p 785.00p 8889
24/08/2021 785.00p 791.00p 772.15p 785.00p 8492
23/08/2021 785.00p 797.00p 770.00p 785.00p 16433
20/08/2021 785.00p 800.00p 770.00p 785.00p 16581
19/08/2021 800.00p 800.00p 770.00p 785.00p 12573
18/08/2021 785.00p 798.00p 785.00p 795.00p 34060
17/08/2021 785.00p 798.00p 785.00p 785.00p 15784
16/08/2021 780.00p 799.00p 776.00p 785.00p 20143
13/08/2021 755.00p 790.00p 742.00p 775.00p 20705
12/08/2021 755.00p 760.00p 750.00p 750.00p 4943
11/08/2021 750.00p 760.00p 735.00p 750.00p 14931
10/08/2021 785.00p 785.00p 721.00p 745.00p 25320
09/08/2021 785.00p 795.00p 770.00p 780.00p 289305
06/08/2021 750.00p 770.00p 750.00p 760.00p 10612
05/08/2021 750.00p 760.00p 730.00p 745.00p 17537
04/08/2021 755.00p 769.20p 735.00p 750.00p 7740
03/08/2021 745.00p 769.40p 745.00p 755.00p 21498
02/08/2021 735.00p 760.00p 735.00p 745.00p 28093
30/07/2021 720.00p 750.18p 719.60p 735.00p 18738
29/07/2021 710.00p 729.91p 709.00p 720.00p 13861
28/07/2021 690.00p 719.00p 690.00p 710.00p 354294
27/07/2021 670.00p 700.00p 670.00p 690.00p 92958
26/07/2021 670.00p 680.00p 668.10p 670.00p 47807
23/07/2021 665.00p 677.00p 665.00p 670.00p 28285
22/07/2021 665.00p 680.00p 658.10p 665.00p 13738
21/07/2021 645.00p 680.00p 645.00p 665.00p 14363
20/07/2021 625.00p 650.00p 621.10p 645.00p 20416
19/07/2021 628.00p 635.00p 620.00p 625.00p 24411
16/07/2021 628.00p 636.00p 620.00p 628.00p 35079
15/07/2021 628.00p 630.00p 620.00p 628.00p 55788
14/07/2021 628.00p 634.00p 622.40p 628.00p 48888
13/07/2021 628.00p 634.56p 622.40p 628.00p 41621
12/07/2021 628.00p 636.00p 624.00p 628.00p 14715
09/07/2021 628.00p 636.00p 624.00p 630.00p 8362
08/07/2021 645.00p 645.00p 630.00p 635.00p 13325
07/07/2021 650.00p 650.00p 640.00p 645.00p 26382
06/07/2021 660.00p 660.00p 641.00p 650.00p 10521
05/07/2021 660.00p 660.00p 651.95p 660.00p 44149
02/07/2021 640.00p 650.00p 637.00p 650.00p 9554
01/07/2021 635.00p 645.00p 635.00p 642.00p 49055
30/06/2021 650.00p 651.91p 631.00p 635.00p 12354
29/06/2021 650.00p 655.00p 650.00p 655.00p 5010
28/06/2021 655.00p 655.48p 648.00p 655.00p 13636
25/06/2021 655.00p 660.00p 650.00p 660.00p 4017
24/06/2021 655.00p 660.00p 650.00p 660.00p 9130
23/06/2021 660.00p 663.47p 650.00p 660.00p 16054
22/06/2021 660.00p 670.00p 660.00p 670.00p 7167
21/06/2021 660.00p 670.00p 660.00p 670.00p 11784
18/06/2021 660.00p 671.70p 660.00p 670.00p 8826
17/06/2021 660.00p 674.00p 660.00p 670.00p 12534
16/06/2021 678.00p 681.40p 666.00p 670.00p 10519

*Close Price adjusted for both dividends and splits