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
15/06/2021 670.00p 685.00p 654.60p 676.00p 6864
14/06/2021 670.00p 686.00p 653.50p 668.00p 5706
11/06/2021 660.00p 680.00p 645.00p 668.00p 3105
10/06/2021 660.00p 678.00p 650.00p 660.00p 19200
09/06/2021 670.00p 670.00p 650.00p 665.00p 2694
08/06/2021 670.00p 670.00p 650.00p 668.00p 15015
07/06/2021 670.00p 670.00p 661.00p 668.00p 10193
04/06/2021 670.00p 681.00p 650.00p 668.00p 5076
03/06/2021 670.00p 678.00p 658.40p 668.00p 9510
02/06/2021 665.00p 685.00p 650.00p 668.00p 8228
01/06/2021 670.00p 685.00p 656.00p 668.00p 9558
31/05/2021 655.00p 685.00p 654.00p 668.00p 14450
28/05/2021 655.00p 685.00p 654.00p 668.00p 14450
27/05/2021 660.00p 678.00p 653.00p 660.00p 7573
26/05/2021 670.00p 678.00p 654.00p 665.00p 5710
25/05/2021 685.00p 685.00p 661.00p 670.00p 12880
24/05/2021 685.00p 685.00p 674.60p 678.00p 14084
21/05/2021 685.00p 685.00p 674.00p 678.00p 25830
20/05/2021 685.00p 685.00p 672.00p 678.00p 14242
19/05/2021 685.00p 685.00p 672.00p 678.00p 13388
18/05/2021 685.00p 685.00p 670.00p 678.00p 133303
17/05/2021 670.00p 680.00p 662.49p 674.00p 13806
14/05/2021 665.00p 672.00p 656.00p 662.00p 13443
13/05/2021 658.00p 674.00p 650.00p 662.00p 19227
12/05/2021 655.00p 670.00p 655.00p 657.00p 7878
11/05/2021 663.00p 669.00p 648.00p 655.00p 5155
10/05/2021 645.00p 669.20p 645.00p 662.00p 21823
07/05/2021 645.00p 658.00p 640.00p 648.00p 11061
06/05/2021 655.00p 670.00p 640.00p 648.00p 15023
05/05/2021 638.00p 665.82p 638.00p 655.00p 7724
04/05/2021 630.00p 650.00p 624.00p 638.00p 22282
03/05/2021 620.00p 640.00p 612.00p 630.00p 30063
30/04/2021 620.00p 640.00p 612.00p 630.00p 30063
29/04/2021 604.00p 628.00p 599.00p 620.00p 46303
28/04/2021 603.00p 603.00p 597.10p 599.00p 175546
27/04/2021 605.00p 605.00p 597.00p 598.00p 134029
26/04/2021 615.00p 630.00p 600.10p 605.00p 164363
23/04/2021 585.00p 596.12p 585.00p 593.00p 37653
22/04/2021 585.00p 599.00p 580.00p 593.00p 23974
21/04/2021 585.00p 599.00p 585.00p 593.00p 28451
20/04/2021 585.00p 590.00p 580.00p 590.00p 48385
19/04/2021 580.00p 593.00p 580.00p 590.00p 22862
16/04/2021 590.00p 590.00p 581.50p 585.00p 82817
15/04/2021 590.00p 595.00p 581.00p 590.00p 23231
14/04/2021 590.00p 600.00p 582.00p 590.00p 11281
13/04/2021 600.00p 600.00p 581.00p 590.00p 12286
12/04/2021 600.00p 600.00p 587.00p 595.00p 8509
09/04/2021 600.00p 605.00p 585.00p 595.00p 24914
08/04/2021 600.00p 600.00p 584.00p 595.00p 12095
07/04/2021 600.00p 600.00p 584.00p 595.00p 19175
06/04/2021 595.00p 600.00p 584.00p 595.00p 15278
05/04/2021 595.00p 600.00p 582.00p 595.00p 4872
02/04/2021 595.00p 600.00p 582.00p 595.00p 4872
01/04/2021 595.00p 600.00p 582.00p 595.00p 4872
31/03/2021 595.00p 610.00p 580.00p 595.00p 20171
30/03/2021 605.00p 610.00p 580.00p 595.00p 33410
29/03/2021 605.00p 619.00p 590.00p 605.00p 11020
26/03/2021 610.00p 620.00p 590.00p 605.00p 14625
25/03/2021 620.00p 620.00p 596.00p 610.00p 54416
24/03/2021 620.00p 620.00p 610.50p 620.00p 15312
23/03/2021 620.00p 620.00p 612.00p 620.00p 9696
22/03/2021 620.00p 620.00p 614.55p 620.00p 7137
19/03/2021 620.00p 621.50p 614.55p 620.00p 3086
18/03/2021 620.00p 628.00p 610.00p 620.00p 20124
17/03/2021 620.00p 624.00p 610.25p 620.00p 11253
16/03/2021 620.00p 624.00p 614.00p 620.00p 4945
15/03/2021 620.00p 630.00p 615.20p 620.00p 5459
12/03/2021 620.00p 625.00p 610.00p 620.00p 12121
11/03/2021 620.00p 629.80p 610.20p 620.00p 6984
10/03/2021 620.00p 620.00p 610.20p 620.00p 13273
09/03/2021 625.00p 639.00p 610.79p 620.00p 19433
08/03/2021 625.00p 634.00p 620.20p 630.00p 9622
05/03/2021 630.00p 634.00p 630.00p 630.00p 18497
04/03/2021 625.00p 634.00p 620.20p 630.00p 6990
03/03/2021 625.00p 637.00p 620.00p 630.00p 6258
02/03/2021 625.00p 639.80p 622.00p 630.00p 16183
01/03/2021 625.00p 640.00p 616.00p 630.00p 10700
26/02/2021 625.00p 632.00p 610.00p 625.00p 17740
25/02/2021 625.00p 635.00p 625.00p 625.00p 1857
24/02/2021 620.00p 630.00p 620.00p 625.00p 21548
23/02/2021 625.00p 635.00p 620.00p 620.00p 3042
22/02/2021 625.00p 635.00p 621.10p 630.00p 15794
19/02/2021 630.00p 639.00p 621.10p 630.00p 3617
18/02/2021 635.00p 635.00p 620.00p 630.00p 24590
17/02/2021 640.00p 640.00p 620.00p 635.00p 9866
16/02/2021 645.00p 645.00p 620.80p 640.00p 12285
15/02/2021 645.00p 645.00p 630.00p 645.00p 13591
12/02/2021 645.00p 645.00p 630.00p 645.00p 4895
11/02/2021 645.00p 655.00p 632.00p 645.00p 1611
10/02/2021 660.00p 660.00p 631.00p 645.00p 6509
09/02/2021 660.00p 664.00p 650.50p 660.00p 13396
08/02/2021 665.00p 679.50p 650.00p 660.00p 38784
05/02/2021 665.00p 671.50p 651.00p 665.00p 14532
04/02/2021 685.00p 685.00p 650.30p 665.00p 8764
03/02/2021 685.00p 685.00p 675.00p 685.00p 8912
02/02/2021 685.00p 690.00p 670.00p 685.00p 32684
01/02/2021 690.00p 695.00p 675.00p 685.00p 13095
29/01/2021 685.00p 693.00p 672.00p 685.00p 9259
28/01/2021 685.00p 699.00p 670.30p 685.00p 8828
27/01/2021 685.00p 697.00p 685.00p 685.00p 6143
26/01/2021 685.00p 698.00p 672.00p 685.00p 3788
25/01/2021 665.00p 700.00p 665.00p 685.00p 25475
22/01/2021 645.00p 670.00p 630.00p 665.00p 7917
21/01/2021 645.00p 657.00p 644.25p 645.00p 4386
20/01/2021 645.00p 653.50p 644.00p 645.00p 5593
19/01/2021 645.00p 655.00p 642.35p 645.00p 175610
18/01/2021 645.00p 655.00p 642.00p 645.00p 4560
15/01/2021 645.00p 653.80p 638.35p 645.00p 250878
14/01/2021 645.00p 655.00p 636.00p 645.00p 12250
13/01/2021 640.00p 650.00p 636.00p 645.00p 13727
12/01/2021 640.00p 646.30p 630.00p 640.00p 10916
11/01/2021 665.00p 665.00p 630.30p 640.00p 18163
08/01/2021 665.00p 668.00p 653.00p 665.00p 7266
07/01/2021 675.00p 675.00p 660.00p 665.00p 8019
06/01/2021 675.00p 675.00p 663.00p 675.00p 6819
05/01/2021 675.00p 682.00p 675.00p 675.00p 400
04/01/2021 675.00p 684.00p 663.00p 675.00p 4341
01/01/2021 675.00p 685.00p 663.00p 675.00p 543
31/12/2020 675.00p 685.00p 663.00p 675.00p 543
30/12/2020 665.00p 689.64p 662.00p 675.00p 7982
29/12/2020 645.00p 679.00p 641.00p 665.00p 12214
28/12/2020 625.00p 650.00p 625.00p 636.00p 11185
25/12/2020 625.00p 650.00p 625.00p 636.00p 11185
24/12/2020 625.00p 650.00p 625.00p 636.00p 11185
23/12/2020 625.00p 639.00p 625.00p 630.00p 2055
22/12/2020 625.00p 639.00p 620.20p 630.00p 9807
21/12/2020 625.00p 629.90p 610.20p 620.00p 12975
18/12/2020 610.00p 630.00p 605.00p 625.00p 30225
17/12/2020 580.00p 619.56p 580.00p 605.00p 22947
16/12/2020 560.00p 588.00p 560.00p 580.00p 11523
15/12/2020 550.00p 570.00p 550.00p 560.00p 13101
14/12/2020 555.00p 570.00p 543.00p 550.00p 9798
11/12/2020 555.00p 557.00p 541.50p 555.00p 184523
10/12/2020 555.00p 558.00p 543.50p 555.00p 3388
09/12/2020 555.00p 570.00p 540.00p 555.00p 8184
08/12/2020 555.00p 569.00p 545.00p 555.00p 17870
07/12/2020 555.00p 556.00p 548.50p 555.00p 3947
04/12/2020 555.00p 568.00p 542.00p 555.00p 9795
03/12/2020 555.00p 558.00p 546.00p 555.00p 3753
02/12/2020 560.00p 565.00p 545.00p 555.00p 10694
01/12/2020 570.00p 575.00p 550.00p 560.00p 16786
30/11/2020 570.00p 580.00p 563.00p 570.00p 7734
27/11/2020 570.00p 575.00p 561.00p 570.00p 8955
26/11/2020 570.00p 575.00p 551.00p 570.00p 10258
25/11/2020 570.00p 577.00p 560.20p 575.00p 20813
24/11/2020 570.00p 575.00p 561.00p 570.00p 13717
23/11/2020 570.00p 580.00p 565.00p 570.00p 13386
20/11/2020 565.00p 575.00p 555.50p 570.00p 7684
19/11/2020 565.00p 567.00p 553.00p 565.00p 8894
18/11/2020 570.00p 570.00p 561.00p 565.00p 8377
17/11/2020 565.00p 574.00p 550.30p 570.00p 130088
16/11/2020 570.00p 580.00p 559.00p 565.00p 12785
13/11/2020 565.00p 565.00p 551.00p 565.00p 5710
12/11/2020 560.00p 565.00p 550.00p 565.00p 16494
10/11/2020 555.00p 570.00p 553.00p 560.00p 31634
09/11/2020 565.00p 570.00p 553.00p 560.00p 40716
06/11/2020 560.00p 579.70p 552.98p 565.00p 30037
05/11/2020 560.00p 579.70p 555.00p 565.00p 3585
04/11/2020 565.00p 565.00p 550.00p 565.00p 203970
03/11/2020 555.00p 565.00p 550.20p 565.00p 9923
02/11/2020 540.00p 575.00p 540.00p 560.00p 23132
30/10/2020 525.00p 530.00p 514.00p 525.00p 7298
29/10/2020 510.00p 530.00p 504.40p 525.00p 30835
28/10/2020 525.00p 525.00p 494.40p 510.00p 24860
27/10/2020 540.00p 540.00p 513.60p 525.00p 7976
26/10/2020 545.00p 549.20p 521.00p 540.00p 15245
23/10/2020 555.00p 560.10p 530.00p 545.00p 11544
22/10/2020 560.00p 560.00p 540.00p 555.00p 5188
21/10/2020 565.00p 570.00p 551.00p 560.00p 11887
20/10/2020 565.00p 570.00p 553.60p 568.00p 4401
19/10/2020 565.00p 575.00p 550.00p 565.00p 4723
16/10/2020 565.00p 574.00p 550.00p 565.00p 2931
15/10/2020 565.00p 574.00p 553.60p 565.00p 5325
14/10/2020 565.00p 575.00p 550.00p 565.00p 2261
13/10/2020 570.00p 580.00p 554.00p 565.00p 17066
12/10/2020 565.00p 580.00p 561.00p 570.00p 13734
09/10/2020 565.00p 575.00p 550.00p 565.00p 9082
08/10/2020 565.00p 580.00p 565.00p 565.00p 3568
07/10/2020 565.00p 568.00p 555.00p 565.00p 3130
06/10/2020 560.00p 570.00p 560.00p 565.00p 4757
05/10/2020 555.00p 570.00p 555.00p 560.00p 6800
02/10/2020 545.00p 560.00p 545.00p 555.00p 4884
01/10/2020 525.00p 550.00p 525.00p 545.00p 6219
30/09/2020 525.00p 535.00p 519.00p 525.00p 7231
29/09/2020 525.00p 535.00p 518.00p 525.00p 1619
28/09/2020 525.00p 540.00p 518.00p 525.00p 13096
25/09/2020 525.00p 535.00p 522.00p 525.00p 2789
24/09/2020 525.00p 535.00p 510.00p 525.00p 5517
23/09/2020 495.00p 535.00p 495.00p 525.00p 14289
22/09/2020 495.00p 500.00p 486.00p 486.00p 10331
21/09/2020 525.00p 529.00p 481.00p 490.00p 23919
18/09/2020 525.00p 539.00p 515.00p 525.00p 9304
17/09/2020 520.00p 535.00p 508.83p 525.00p 6785
16/09/2020 537.00p 537.00p 510.00p 520.00p 14433
15/09/2020 537.00p 547.00p 525.00p 537.00p 12499
14/09/2020 550.00p 555.00p 525.01p 537.00p 14949
11/09/2020 562.00p 562.00p 540.00p 550.00p 13090
10/09/2020 562.00p 570.00p 545.00p 557.00p 1794
09/09/2020 562.00p 562.00p 550.00p 557.00p 13266
08/09/2020 562.00p 562.00p 544.26p 557.00p 8742

*Close Price adjusted for both dividends and splits