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
29/11/2019 652.00p 654.00p 638.00p 644.00p 443696
28/11/2019 667.00p 667.00p 650.00p 652.00p 17494
27/11/2019 665.00p 672.00p 663.00p 667.00p 9960
26/11/2019 685.00p 685.00p 657.50p 665.00p 49754
25/11/2019 673.00p 690.00p 672.50p 685.00p 26488
22/11/2019 661.00p 676.00p 661.00p 662.00p 18437
21/11/2019 648.00p 662.00p 648.00p 661.00p 12387
20/11/2019 643.00p 652.00p 640.00p 647.00p 6779
19/11/2019 642.00p 645.00p 639.15p 643.00p 18115
18/11/2019 645.00p 645.00p 638.00p 642.00p 11621
15/11/2019 646.00p 650.00p 640.00p 645.00p 14830
14/11/2019 653.00p 653.00p 640.00p 646.00p 13155
13/11/2019 653.00p 660.00p 646.00p 656.00p 25270
12/11/2019 633.00p 660.00p 633.00p 653.00p 15820
11/11/2019 630.00p 640.00p 626.00p 633.00p 8378
08/11/2019 611.00p 640.00p 611.00p 630.00p 46392
07/11/2019 589.00p 611.00p 589.00p 611.00p 18326
06/11/2019 587.00p 593.00p 580.00p 589.00p 14502
05/11/2019 584.00p 593.00p 580.00p 587.00p 98164
04/11/2019 557.00p 580.00p 557.00p 580.00p 38685
01/11/2019 545.00p 552.00p 544.00p 548.00p 7216
31/10/2019 545.00p 550.00p 540.00p 545.00p 3730
30/10/2019 541.00p 547.00p 538.55p 545.00p 2286
29/10/2019 537.00p 546.00p 537.00p 541.00p 3524
28/10/2019 537.00p 544.00p 534.00p 537.00p 6104
25/10/2019 537.00p 544.00p 534.20p 537.00p 1009
24/10/2019 537.00p 544.00p 533.00p 537.00p 4773
23/10/2019 535.00p 538.75p 531.50p 537.00p 4190
22/10/2019 535.00p 540.00p 531.20p 535.00p 6545
21/10/2019 535.00p 538.80p 530.00p 535.00p 741
18/10/2019 535.00p 539.00p 530.00p 535.00p 11812
17/10/2019 527.00p 540.00p 526.00p 535.00p 8818
16/10/2019 534.00p 536.00p 522.00p 527.00p 85737
15/10/2019 538.00p 538.00p 532.00p 534.00p 4170
14/10/2019 538.00p 538.00p 536.00p 538.00p 2734
11/10/2019 538.00p 538.95p 536.00p 538.00p 12984
10/10/2019 541.00p 542.00p 536.00p 538.00p 5928
09/10/2019 541.00p 546.00p 537.15p 541.00p 1916
08/10/2019 541.00p 546.00p 536.00p 541.00p 3263
07/10/2019 541.00p 544.75p 537.00p 541.00p 7077
04/10/2019 541.00p 546.00p 538.00p 541.00p 130552
03/10/2019 541.00p 546.00p 541.00p 541.00p 6314
02/10/2019 541.00p 541.00p 537.35p 541.00p 2342
01/10/2019 541.00p 544.00p 537.35p 541.00p 3198
30/09/2019 541.00p 545.00p 536.00p 541.00p 173064
27/09/2019 541.00p 543.75p 536.00p 541.00p 35536
26/09/2019 543.00p 544.50p 540.00p 541.00p 11174
25/09/2019 545.00p 545.00p 540.00p 543.00p 4015
24/09/2019 545.00p 550.00p 542.50p 545.00p 6164
23/09/2019 545.00p 550.00p 540.00p 545.00p 5330
20/09/2019 545.00p 550.00p 545.00p 545.00p 1193
19/09/2019 545.00p 555.00p 544.00p 545.00p 3810
18/09/2019 541.00p 545.00p 540.00p 545.00p 8317
17/09/2019 541.00p 546.00p 540.00p 541.00p 3075
16/09/2019 541.00p 546.00p 540.00p 541.00p 2716
13/09/2019 541.00p 546.00p 536.65p 541.00p 13409
12/09/2019 537.00p 541.00p 536.65p 541.00p 3079
11/09/2019 537.00p 540.00p 536.00p 537.00p 6532
10/09/2019 536.00p 540.00p 533.50p 537.00p 9394
09/09/2019 536.00p 540.00p 532.40p 536.00p 11371
06/09/2019 536.00p 540.00p 532.00p 536.00p 1273
05/09/2019 536.00p 540.00p 532.00p 536.00p 2369
04/09/2019 535.00p 540.00p 527.60p 536.00p 20963
03/09/2019 527.00p 535.00p 527.00p 535.00p 7051
02/09/2019 527.00p 530.00p 524.00p 527.00p 2066
30/08/2019 525.00p 530.00p 525.00p 527.00p 4253
29/08/2019 525.00p 530.00p 525.00p 525.00p 4119
28/08/2019 525.00p 530.00p 525.00p 525.00p 1760
27/08/2019 517.00p 525.00p 514.00p 525.00p 7031
23/08/2019 517.00p 520.00p 517.00p 517.00p 7264
22/08/2019 512.00p 517.00p 512.00p 517.00p 28706
21/08/2019 512.00p 516.00p 510.10p 512.00p 674
20/08/2019 503.00p 514.00p 503.00p 512.00p 13695
19/08/2019 519.00p 519.00p 500.00p 503.00p 16804
16/08/2019 529.00p 529.00p 518.00p 519.00p 7047
15/08/2019 529.00p 529.00p 520.00p 529.00p 20091
14/08/2019 529.00p 535.00p 521.50p 529.00p 9946
13/08/2019 529.00p 538.00p 526.00p 529.00p 7688
12/08/2019 525.00p 535.00p 525.00p 529.00p 6421
09/08/2019 526.00p 526.00p 521.20p 525.00p 3885
08/08/2019 526.00p 526.00p 520.35p 526.00p 3056
07/08/2019 526.00p 526.00p 520.35p 526.00p 4970
06/08/2019 527.00p 529.00p 520.24p 526.00p 8141
05/08/2019 527.00p 527.00p 521.10p 527.00p 935
02/08/2019 527.00p 532.00p 521.00p 527.00p 59800
01/08/2019 527.00p 534.00p 523.50p 527.00p 6640
31/07/2019 527.00p 530.50p 525.00p 527.00p 2549
30/07/2019 527.00p 530.50p 523.50p 527.00p 3046
29/07/2019 527.00p 533.00p 520.25p 527.00p 7496
26/07/2019 527.00p 530.00p 521.58p 527.00p 5187
25/07/2019 527.00p 530.00p 525.00p 527.00p 3310
24/07/2019 533.00p 533.00p 520.00p 527.00p 9376
23/07/2019 535.00p 538.50p 530.00p 533.00p 10648
22/07/2019 526.00p 540.00p 526.00p 535.00p 3603
19/07/2019 523.00p 530.00p 523.00p 526.00p 4792
18/07/2019 523.00p 528.00p 520.00p 523.00p 5009
17/07/2019 517.00p 528.65p 510.00p 523.00p 4387
16/07/2019 523.00p 525.00p 510.00p 517.00p 4834
15/07/2019 542.00p 548.40p 518.00p 523.00p 14650
12/07/2019 542.00p 550.00p 534.10p 542.00p 9200
11/07/2019 528.00p 550.00p 526.00p 542.00p 13934
10/07/2019 522.00p 528.00p 522.00p 528.00p 5225
09/07/2019 522.00p 528.00p 517.55p 522.00p 6229
08/07/2019 512.00p 524.00p 512.00p 522.00p 18546
05/07/2019 500.00p 514.00p 495.00p 512.00p 21905
04/07/2019 500.00p 505.00p 497.15p 500.00p 127560
03/07/2019 500.00p 505.00p 498.41p 500.00p 3075
02/07/2019 501.00p 502.00p 497.00p 500.00p 20606
01/07/2019 501.00p 505.00p 496.25p 501.00p 12684
28/06/2019 501.00p 505.00p 496.00p 501.00p 6673
27/06/2019 501.00p 501.00p 496.10p 501.00p 7017
26/06/2019 501.00p 505.00p 498.66p 501.00p 5537
25/06/2019 501.00p 501.00p 498.50p 501.00p 3948
24/06/2019 501.00p 501.00p 498.50p 501.00p 1835
21/06/2019 501.00p 501.00p 498.30p 501.00p 10192
20/06/2019 501.00p 501.00p 498.30p 501.00p 25008
19/06/2019 501.00p 505.90p 496.60p 501.00p 10613
18/06/2019 501.00p 501.00p 498.30p 501.00p 5379
17/06/2019 501.00p 501.30p 498.30p 501.00p 6797
14/06/2019 501.00p 501.48p 496.00p 501.00p 9076
13/06/2019 501.00p 501.80p 496.00p 501.00p 3046
12/06/2019 501.00p 502.50p 496.10p 501.00p 4019
11/06/2019 502.00p 502.00p 497.00p 501.00p 4374
10/06/2019 499.00p 502.00p 498.10p 502.00p 11557
07/06/2019 499.00p 500.90p 499.00p 499.00p 3970
06/06/2019 499.00p 500.90p 496.36p 499.00p 6496
05/06/2019 500.00p 500.00p 490.00p 499.00p 8275
04/06/2019 500.00p 501.00p 498.10p 500.00p 3896
03/06/2019 500.00p 501.00p 498.00p 500.00p 5008
31/05/2019 501.00p 501.75p 500.00p 500.00p 21604
30/05/2019 490.00p 502.00p 490.00p 501.00p 58175
29/05/2019 489.00p 500.00p 489.00p 490.00p 3149
28/05/2019 489.00p 498.00p 489.00p 489.00p 2349
24/05/2019 495.00p 500.00p 489.00p 489.00p 13117
23/05/2019 495.00p 500.00p 492.00p 495.00p 5225
22/05/2019 495.00p 500.00p 490.00p 495.00p 9068
21/05/2019 490.00p 500.00p 489.35p 495.00p 8363
20/05/2019 490.00p 500.00p 488.30p 490.00p 4924
17/05/2019 490.00p 499.99p 490.00p 490.00p 613
16/05/2019 490.00p 498.00p 480.00p 490.00p 9367
15/05/2019 490.00p 500.00p 480.50p 490.00p 7501
14/05/2019 490.00p 498.60p 483.30p 490.00p 5181
13/05/2019 490.00p 499.00p 486.00p 490.00p 2425
10/05/2019 490.00p 499.60p 490.00p 490.00p 2445
09/05/2019 485.00p 500.00p 485.00p 490.00p 6124
08/05/2019 487.50p 495.00p 485.60p 487.50p 2399
07/05/2019 483.50p 489.50p 478.00p 486.00p 12131
03/05/2019 483.50p 486.45p 477.65p 483.50p 11107
02/05/2019 490.00p 490.00p 478.26p 483.50p 8791
01/05/2019 490.00p 490.00p 480.00p 490.00p 9982
30/04/2019 487.50p 493.00p 480.00p 490.00p 13857
29/04/2019 495.00p 500.00p 480.00p 487.50p 19575
26/04/2019 495.00p 500.00p 495.00p 495.00p 17881
25/04/2019 487.50p 520.00p 485.00p 495.00p 10419
24/04/2019 487.50p 487.90p 480.10p 487.00p 8230
23/04/2019 487.50p 487.94p 480.10p 487.50p 4305
18/04/2019 489.50p 495.00p 480.10p 487.50p 3336
17/04/2019 489.50p 495.00p 484.10p 489.50p 19153
16/04/2019 496.00p 497.70p 484.00p 489.50p 15299
15/04/2019 496.00p 497.80p 490.00p 496.00p 11533
12/04/2019 494.50p 500.00p 489.13p 496.00p 6504
11/04/2019 494.50p 500.00p 489.10p 494.50p 6571
10/04/2019 502.00p 502.00p 489.00p 495.50p 7000
09/04/2019 503.00p 506.00p 498.00p 503.00p 29840
08/04/2019 502.00p 503.95p 496.10p 503.00p 10063
05/04/2019 495.00p 504.00p 495.00p 502.00p 22922
04/04/2019 495.00p 500.00p 490.00p 495.00p 23502
03/04/2019 495.00p 499.90p 485.00p 492.50p 8487
02/04/2019 487.50p 500.00p 487.50p 495.00p 239527
01/04/2019 487.50p 495.00p 480.00p 487.50p 14898
29/03/2019 487.50p 495.18p 487.50p 487.50p 20765
28/03/2019 489.50p 494.00p 484.00p 489.50p 22110
27/03/2019 489.50p 489.99p 487.50p 489.50p 11848
26/03/2019 485.00p 495.00p 480.00p 489.50p 31406
25/03/2019 485.00p 495.00p 477.00p 485.00p 7149
22/03/2019 485.00p 495.00p 485.00p 485.00p 2850
21/03/2019 485.00p 495.00p 475.00p 485.00p 8997
20/03/2019 477.50p 490.00p 477.00p 485.00p 23096
19/03/2019 475.00p 485.00p 470.50p 477.50p 133603
18/03/2019 467.50p 485.00p 467.50p 475.00p 21729
15/03/2019 467.50p 470.00p 460.00p 467.50p 19424
14/03/2019 467.50p 467.50p 460.00p 467.50p 16654
13/03/2019 470.00p 471.50p 460.00p 467.50p 15708
12/03/2019 470.00p 470.00p 465.00p 470.00p 8736
11/03/2019 472.50p 472.50p 465.00p 472.50p 80039
08/03/2019 472.50p 472.50p 465.00p 472.50p 4199
07/03/2019 472.50p 472.50p 465.00p 472.50p 5071
06/03/2019 479.00p 480.00p 465.00p 472.50p 18171
05/03/2019 467.50p 485.00p 467.50p 479.00p 21745
04/03/2019 464.00p 470.00p 460.60p 467.50p 18264
01/03/2019 470.00p 473.00p 461.00p 464.00p 8344
28/02/2019 462.50p 475.00p 462.50p 470.00p 13947
27/02/2019 460.00p 470.00p 456.00p 462.50p 15880
26/02/2019 447.50p 465.00p 447.50p 460.00p 16209
25/02/2019 445.00p 455.00p 445.00p 447.50p 14100
22/02/2019 445.00p 450.00p 445.00p 445.00p 11748
21/02/2019 445.00p 450.00p 445.00p 445.00p 10000
20/02/2019 442.50p 450.00p 441.35p 445.00p 13703
19/02/2019 460.00p 460.00p 440.00p 445.00p 13642
18/02/2019 457.50p 465.00p 455.00p 460.00p 11765

*Close Price adjusted for both dividends and splits