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
15/02/2019 451.00p 465.00p 447.55p 457.50p 6837
14/02/2019 451.00p 458.00p 445.60p 451.00p 2046
13/02/2019 457.50p 463.77p 442.00p 451.00p 12015
12/02/2019 442.50p 465.00p 437.00p 457.50p 37797
11/02/2019 425.00p 448.74p 425.00p 442.50p 14878
08/02/2019 420.00p 423.00p 419.80p 420.00p 15235
07/02/2019 420.00p 425.00p 419.20p 420.00p 4037
06/02/2019 412.00p 425.00p 410.00p 420.00p 9613
05/02/2019 412.50p 424.00p 410.00p 412.00p 13521
04/02/2019 415.00p 422.00p 405.00p 412.50p 17722
01/02/2019 402.50p 422.00p 402.50p 415.00p 18528
31/01/2019 402.50p 403.88p 400.00p 402.50p 6436
30/01/2019 402.50p 405.00p 400.22p 402.50p 10975
29/01/2019 396.50p 405.00p 396.50p 402.50p 22563
28/01/2019 402.50p 402.90p 396.50p 396.50p 3637
25/01/2019 402.50p 402.50p 402.50p 402.50p 0
24/01/2019 402.50p 402.90p 400.10p 402.50p 5709
23/01/2019 402.50p 405.00p 400.11p 402.50p 8275
22/01/2019 402.50p 403.49p 400.10p 402.50p 648
21/01/2019 402.50p 403.49p 400.00p 402.50p 2566
18/01/2019 402.50p 405.00p 401.10p 402.50p 8167
17/01/2019 402.50p 403.50p 400.11p 402.50p 14173
16/01/2019 402.50p 402.95p 400.11p 402.50p 852
15/01/2019 402.50p 403.00p 400.11p 402.50p 8818
14/01/2019 400.00p 402.95p 400.00p 402.50p 10818
11/01/2019 398.50p 401.10p 393.00p 400.00p 27717
10/01/2019 398.50p 398.50p 392.25p 398.50p 1948
09/01/2019 398.50p 398.99p 392.00p 398.50p 10070
08/01/2019 397.50p 399.00p 392.26p 398.50p 4446
07/01/2019 397.50p 400.00p 390.10p 397.50p 5050
04/01/2019 395.00p 400.00p 386.00p 397.50p 4342
03/01/2019 395.00p 399.99p 385.75p 395.00p 30
02/01/2019 402.50p 402.50p 390.10p 395.00p 3227
31/12/2018 402.50p 403.50p 402.50p 402.50p 1369
28/12/2018 402.50p 403.50p 395.00p 402.50p 5340
27/12/2018 402.50p 402.50p 402.50p 402.50p 0
24/12/2018 402.50p 403.50p 402.50p 402.50p 191
21/12/2018 402.50p 404.56p 400.00p 402.50p 9630
20/12/2018 402.50p 405.00p 401.11p 402.50p 10735
19/12/2018 405.00p 405.00p 400.00p 402.50p 7396
18/12/2018 407.50p 407.50p 400.00p 405.00p 8043
17/12/2018 407.50p 407.50p 402.20p 407.50p 2027
14/12/2018 407.50p 407.50p 400.50p 407.50p 3848
13/12/2018 405.00p 408.00p 403.00p 407.50p 4844
12/12/2018 397.50p 414.50p 397.50p 405.00p 10319
11/12/2018 400.00p 405.00p 390.10p 397.50p 10156
10/12/2018 407.50p 407.50p 390.10p 400.00p 7000
07/12/2018 399.50p 399.99p 395.00p 397.50p 7152
06/12/2018 403.50p 409.35p 397.10p 398.50p 7374
05/12/2018 412.50p 412.50p 395.00p 403.50p 19755
04/12/2018 427.50p 427.50p 410.10p 412.50p 3577
03/12/2018 427.50p 427.50p 420.00p 427.50p 3578
30/11/2018 427.50p 428.00p 423.00p 427.50p 823
29/11/2018 425.00p 430.50p 416.00p 427.50p 8798
28/11/2018 425.00p 427.00p 420.00p 425.00p 28982
27/11/2018 425.00p 428.00p 425.00p 425.00p 1227
26/11/2018 430.00p 430.00p 420.00p 425.00p 15537
23/11/2018 430.00p 430.00p 423.00p 430.00p 4744
22/11/2018 430.00p 440.00p 423.00p 430.00p 7168
21/11/2018 430.00p 432.00p 421.20p 430.00p 2186
20/11/2018 430.00p 440.00p 421.00p 430.00p 15769
19/11/2018 427.50p 440.00p 420.10p 430.00p 27365
16/11/2018 427.50p 432.00p 423.00p 427.50p 6026
15/11/2018 427.50p 433.90p 425.00p 427.50p 6803
14/11/2018 436.00p 440.00p 420.00p 427.50p 11467
13/11/2018 428.50p 438.00p 426.23p 436.00p 24267
12/11/2018 427.50p 435.00p 425.10p 428.50p 13640
09/11/2018 427.50p 435.00p 425.10p 427.50p 12124
08/11/2018 427.50p 427.50p 425.00p 427.50p 18921
07/11/2018 427.50p 427.50p 421.00p 427.50p 17684
06/11/2018 431.00p 432.00p 420.00p 427.50p 23431
05/11/2018 426.00p 435.00p 418.33p 431.00p 47043
02/11/2018 415.50p 415.50p 414.00p 415.50p 7624
01/11/2018 414.00p 420.00p 413.00p 415.50p 26331
31/10/2018 407.50p 415.00p 407.50p 414.00p 17224
30/10/2018 407.50p 414.00p 400.00p 407.50p 13571
29/10/2018 380.00p 412.00p 380.00p 407.50p 46385
26/10/2018 374.00p 374.00p 368.00p 374.00p 7577
25/10/2018 371.50p 378.00p 368.00p 374.00p 14392
24/10/2018 371.50p 375.00p 368.10p 371.50p 10993
23/10/2018 374.00p 374.00p 368.00p 371.50p 5068
22/10/2018 369.00p 380.00p 368.00p 374.00p 9277
19/10/2018 377.50p 377.50p 368.00p 369.00p 6923
18/10/2018 377.50p 379.00p 370.10p 377.50p 5058
17/10/2018 359.50p 380.00p 356.48p 377.50p 21581
16/10/2018 355.00p 359.00p 347.00p 358.50p 53402
15/10/2018 382.50p 385.00p 345.10p 355.00p 47569
12/10/2018 382.50p 390.00p 375.01p 382.50p 1144
11/10/2018 385.00p 389.00p 370.00p 382.50p 31611
10/10/2018 395.00p 399.00p 380.00p 387.50p 28947
09/10/2018 402.50p 402.50p 385.00p 395.00p 13547
08/10/2018 405.00p 408.00p 395.00p 402.50p 8826
05/10/2018 407.50p 418.00p 393.31p 405.00p 16420
04/10/2018 410.00p 414.80p 401.00p 407.50p 13788
03/10/2018 410.00p 414.80p 410.00p 410.00p 14304
02/10/2018 425.00p 425.00p 405.00p 410.00p 14628
01/10/2018 422.50p 435.00p 415.01p 425.00p 3854
28/09/2018 427.50p 435.00p 415.00p 422.50p 12115
27/09/2018 433.50p 440.00p 425.00p 427.50p 17663
26/09/2018 435.00p 440.00p 431.11p 433.50p 1523
25/09/2018 434.00p 440.00p 430.00p 435.00p 3112
24/09/2018 430.00p 440.00p 428.00p 434.00p 15427
21/09/2018 427.50p 435.00p 426.11p 430.00p 11919
20/09/2018 420.00p 435.00p 420.00p 427.50p 5754
19/09/2018 420.00p 425.00p 416.00p 420.00p 18293
18/09/2018 417.50p 425.00p 416.00p 417.50p 4734
17/09/2018 418.50p 425.00p 416.00p 417.50p 4865
14/09/2018 412.50p 420.00p 410.11p 418.50p 7905
13/09/2018 408.50p 418.00p 406.00p 412.50p 10388
12/09/2018 406.00p 412.00p 400.01p 406.00p 18900
11/09/2018 405.00p 410.00p 401.00p 406.00p 5891
10/09/2018 406.00p 411.00p 401.00p 405.00p 18239
07/09/2018 406.00p 412.00p 405.00p 406.00p 25740
06/09/2018 405.00p 409.90p 405.00p 406.00p 8866
05/09/2018 411.50p 411.50p 403.00p 405.00p 28918
04/09/2018 406.50p 413.00p 406.00p 406.00p 5307
03/09/2018 406.50p 413.00p 405.46p 406.50p 21512
31/08/2018 406.50p 406.50p 400.00p 406.50p 14471
30/08/2018 409.00p 413.00p 400.01p 406.50p 11824
29/08/2018 410.00p 413.00p 405.00p 409.00p 6586
28/08/2018 410.00p 410.00p 406.00p 410.00p 7665
24/08/2018 410.00p 410.00p 410.00p 410.00p 10228
23/08/2018 412.50p 415.00p 405.00p 410.00p 12051
22/08/2018 422.50p 422.50p 410.00p 412.50p 13859
21/08/2018 412.50p 430.00p 405.34p 422.50p 32400
20/08/2018 420.00p 420.00p 405.00p 412.50p 5465
17/08/2018 427.50p 427.50p 415.00p 420.00p 6183
16/08/2018 430.00p 439.50p 423.00p 427.50p 4836
15/08/2018 430.00p 440.00p 425.00p 430.00p 7680
14/08/2018 430.00p 440.00p 423.00p 430.00p 4610
13/08/2018 427.50p 434.90p 425.00p 427.50p 4135
10/08/2018 427.50p 435.00p 420.00p 427.50p 6932
09/08/2018 427.50p 435.00p 423.12p 427.50p 2249
08/08/2018 410.00p 435.00p 410.00p 427.50p 24605
07/08/2018 410.00p 415.00p 405.00p 415.00p 105545
06/08/2018 402.50p 415.00p 395.50p 407.50p 39498
03/08/2018 395.00p 402.50p 390.00p 402.50p 275596
02/08/2018 397.50p 399.00p 391.00p 395.00p 2104
01/08/2018 400.00p 415.00p 391.00p 397.50p 19149
31/07/2018 402.50p 410.00p 402.50p 402.50p 4086
30/07/2018 402.50p 415.00p 402.11p 402.50p 6384
27/07/2018 402.50p 414.00p 402.50p 402.50p 6913
26/07/2018 405.00p 415.00p 402.50p 402.50p 7780
25/07/2018 405.00p 415.00p 405.00p 405.00p 9261
24/07/2018 405.00p 415.00p 403.00p 405.00p 8813
23/07/2018 405.00p 415.00p 400.00p 405.00p 7049
20/07/2018 405.00p 414.00p 401.11p 405.00p 8868
19/07/2018 400.00p 410.00p 395.00p 405.00p 9454
18/07/2018 400.00p 407.00p 395.00p 400.00p 5400
17/07/2018 400.00p 405.00p 390.00p 400.00p 16851
16/07/2018 400.00p 400.00p 400.00p 400.00p 9822
13/07/2018 400.00p 405.00p 390.00p 400.00p 19447
12/07/2018 400.00p 405.00p 390.00p 400.00p 5275
11/07/2018 412.50p 412.50p 392.00p 400.00p 16923
10/07/2018 412.50p 418.00p 405.00p 412.50p 7379
09/07/2018 412.50p 420.00p 402.71p 412.50p 8980
06/07/2018 423.50p 426.50p 410.00p 412.50p 14963
05/07/2018 423.50p 426.00p 420.00p 423.50p 14239
04/07/2018 424.00p 427.00p 420.00p 423.50p 9785
03/07/2018 424.50p 427.00p 420.00p 424.00p 9881
02/07/2018 424.50p 427.00p 421.00p 424.50p 6528
29/06/2018 424.50p 424.50p 421.00p 424.50p 4250
28/06/2018 424.50p 425.00p 421.00p 424.50p 7950
27/06/2018 429.00p 430.00p 420.00p 424.50p 4838
26/06/2018 430.00p 440.00p 420.00p 430.00p 4913
25/06/2018 432.50p 432.50p 420.00p 430.00p 9099
22/06/2018 432.50p 437.00p 430.10p 432.50p 2977
21/06/2018 432.50p 438.00p 430.00p 432.50p 10031
20/06/2018 432.50p 440.00p 430.25p 432.50p 3744
19/06/2018 432.50p 440.00p 425.01p 432.50p 6940
18/06/2018 432.50p 439.00p 432.50p 432.50p 3543
15/06/2018 432.50p 439.00p 430.25p 432.50p 22731
14/06/2018 432.50p 439.00p 426.74p 432.50p 6035
13/06/2018 430.00p 440.00p 430.00p 432.50p 11061
12/06/2018 430.00p 440.00p 426.30p 430.00p 5224
11/06/2018 420.00p 440.00p 420.00p 430.00p 26023
08/06/2018 417.50p 418.00p 414.00p 417.50p 6012
07/06/2018 422.50p 422.50p 417.40p 417.50p 5067
06/06/2018 422.50p 424.00p 420.00p 422.50p 5042
05/06/2018 422.50p 423.00p 420.00p 422.50p 12215
04/06/2018 430.00p 430.00p 420.00p 422.50p 8305
01/06/2018 430.00p 438.00p 425.00p 430.00p 4651
31/05/2018 427.50p 438.00p 420.00p 430.00p 6829
30/05/2018 430.00p 431.00p 420.00p 427.50p 2836
29/05/2018 437.50p 437.50p 420.00p 430.00p 7946
25/05/2018 440.00p 443.95p 427.00p 437.50p 6047
24/05/2018 440.00p 450.00p 430.00p 440.00p 20130
23/05/2018 442.50p 448.88p 435.00p 440.00p 5663
22/05/2018 440.00p 449.50p 433.00p 442.50p 10691
21/05/2018 425.00p 447.00p 415.00p 440.00p 38919
18/05/2018 424.00p 434.00p 421.00p 425.00p 4180
17/05/2018 420.00p 430.00p 415.00p 424.00p 5048
16/05/2018 415.00p 430.00p 410.00p 420.00p 9290
15/05/2018 421.00p 427.00p 412.50p 415.00p 6628
14/05/2018 422.50p 430.00p 412.00p 421.00p 2461
11/05/2018 422.50p 433.00p 412.00p 422.50p 5459
10/05/2018 418.50p 422.50p 412.00p 422.50p 25496
09/05/2018 422.50p 425.00p 412.00p 418.50p 14434
08/05/2018 426.50p 426.50p 412.00p 422.50p 12051
04/05/2018 426.50p 433.00p 420.00p 426.50p 13329

*Close Price adjusted for both dividends and splits