Lookers (LOOK) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lookers

Date Open High Low Close* Volume
19/12/2022 75.40p 76.30p 74.10p 76.20p 349762
16/12/2022 75.50p 77.80p 74.98p 76.30p 428157
15/12/2022 76.00p 78.90p 75.10p 75.90p 398557
14/12/2022 76.10p 76.82p 75.38p 75.60p 382399
13/12/2022 76.00p 76.50p 74.80p 75.70p 763266
12/12/2022 79.90p 81.50p 74.90p 74.90p 537562
09/12/2022 77.00p 79.70p 75.55p 77.10p 1375418
08/12/2022 76.70p 78.90p 76.70p 77.80p 713651
07/12/2022 78.80p 79.00p 75.90p 75.90p 520469
06/12/2022 80.80p 82.90p 76.10p 76.40p 515543
05/12/2022 81.80p 83.40p 77.92p 79.30p 876051
02/12/2022 80.00p 82.30p 79.80p 80.80p 633199
01/12/2022 80.00p 83.00p 78.33p 81.40p 210866
30/11/2022 79.90p 80.00p 77.46p 79.90p 619960
29/11/2022 79.00p 80.00p 77.10p 78.60p 572768
28/11/2022 77.00p 78.60p 76.25p 78.40p 451646
25/11/2022 77.00p 78.50p 76.00p 76.30p 1599519
24/11/2022 77.90p 78.60p 76.23p 77.20p 1071668
23/11/2022 76.80p 77.40p 76.00p 76.40p 1170826
22/11/2022 77.80p 77.90p 76.14p 76.20p 844710
21/11/2022 77.60p 78.00p 76.80p 77.50p 205276
18/11/2022 78.20p 78.80p 77.50p 77.80p 419910
17/11/2022 79.00p 79.00p 77.20p 77.20p 546725
16/11/2022 79.00p 79.90p 77.60p 78.50p 581019
15/11/2022 78.90p 80.80p 76.70p 79.80p 316507
14/11/2022 80.00p 81.00p 79.23p 79.30p 657126
11/11/2022 78.00p 81.90p 77.21p 79.40p 532126
10/11/2022 78.00p 80.47p 76.59p 78.00p 465105
09/11/2022 77.80p 78.00p 77.00p 78.00p 428012
08/11/2022 78.00p 78.00p 77.00p 77.90p 762687
07/11/2022 78.00p 81.00p 76.40p 78.00p 2836161
04/11/2022 77.50p 79.40p 76.10p 78.00p 748091
03/11/2022 78.40p 79.80p 77.10p 77.90p 226251
02/11/2022 80.00p 80.00p 76.90p 77.80p 914357
01/11/2022 79.00p 79.70p 75.50p 78.30p 178035
31/10/2022 78.40p 79.70p 77.80p 79.70p 161365
28/10/2022 78.80p 79.40p 76.57p 78.40p 403046
27/10/2022 79.00p 79.90p 77.60p 79.40p 1565020
26/10/2022 79.30p 81.00p 76.30p 79.50p 268285
25/10/2022 79.40p 81.40p 76.10p 80.00p 255571
24/10/2022 82.00p 82.00p 77.00p 78.90p 260714
21/10/2022 80.00p 82.50p 78.00p 78.90p 414143
20/10/2022 78.40p 80.00p 77.45p 79.20p 38174
19/10/2022 80.50p 83.08p 77.70p 81.00p 544108
18/10/2022 74.00p 82.70p 74.00p 82.70p 576938
17/10/2022 69.00p 71.00p 64.64p 71.00p 153473
14/10/2022 65.60p 67.00p 62.80p 67.00p 165465
13/10/2022 63.90p 64.90p 60.00p 64.90p 211703
12/10/2022 64.10p 65.25p 59.70p 61.50p 425175
11/10/2022 66.10p 66.72p 64.00p 64.00p 69688
10/10/2022 68.50p 69.90p 65.68p 67.00p 388976
07/10/2022 68.70p 69.30p 67.75p 67.75p 12450
06/10/2022 68.50p 68.51p 66.62p 68.50p 77156
05/10/2022 68.50p 69.90p 66.10p 68.00p 190405
04/10/2022 66.80p 68.90p 63.94p 66.00p 346908
03/10/2022 64.10p 69.90p 63.50p 65.00p 382424
30/09/2022 67.10p 68.98p 62.00p 66.00p 212195
29/09/2022 68.90p 69.90p 63.39p 66.10p 304800
28/09/2022 73.40p 73.40p 66.50p 69.00p 327150
27/09/2022 76.00p 78.20p 72.40p 72.40p 141654
26/09/2022 76.00p 78.70p 70.88p 71.20p 257266
23/09/2022 78.90p 78.90p 74.50p 74.70p 268405
22/09/2022 76.50p 79.90p 76.30p 79.00p 269772
21/09/2022 79.20p 81.90p 75.51p 80.00p 214271
20/09/2022 75.40p 80.00p 75.40p 80.00p 139604
16/09/2022 79.30p 80.00p 75.52p 80.00p 325397
15/09/2022 75.70p 79.80p 75.00p 77.50p 104034
14/09/2022 78.40p 80.00p 76.95p 77.70p 118833
13/09/2022 79.10p 79.90p 75.80p 79.60p 205397
12/09/2022 79.60p 82.80p 74.10p 80.00p 866330
09/09/2022 76.00p 79.10p 74.60p 79.00p 157530
08/09/2022 75.50p 79.40p 75.10p 75.80p 72490
07/09/2022 77.10p 78.89p 77.02p 77.50p 73787
06/09/2022 76.80p 78.50p 74.05p 78.50p 179730
05/09/2022 74.60p 79.00p 72.20p 76.40p 658807
02/09/2022 79.50p 79.90p 77.00p 79.50p 59315
01/09/2022 77.00p 79.40p 75.00p 78.70p 107794
31/08/2022 79.10p 81.90p 79.00p 81.60p 175646
30/08/2022 83.50p 84.90p 78.21p 81.40p 228450
29/08/2022 84.00p 87.10p 81.00p 82.40p 215813
26/08/2022 84.00p 87.10p 81.00p 82.40p 215813
25/08/2022 80.90p 85.30p 79.70p 85.30p 532578
24/08/2022 77.00p 84.50p 77.00p 83.40p 860136
23/08/2022 75.10p 81.60p 71.42p 75.00p 455249
22/08/2022 75.00p 78.80p 75.00p 78.30p 134100
19/08/2022 75.50p 79.10p 74.09p 79.10p 157360
18/08/2022 77.10p 77.64p 75.90p 77.00p 93757
17/08/2022 77.20p 78.30p 74.41p 77.30p 86251
16/08/2022 78.10p 78.90p 75.00p 76.60p 190167
15/08/2022 79.10p 80.60p 77.10p 78.30p 144811
12/08/2022 78.00p 80.50p 75.15p 78.90p 216106
11/08/2022 80.90p 82.60p 77.95p 79.10p 246779
10/08/2022 80.10p 80.60p 77.03p 77.70p 103320
09/08/2022 82.10p 84.90p 78.20p 78.20p 148242
08/08/2022 84.00p 87.40p 81.10p 81.20p 1334516
05/08/2022 80.00p 86.00p 78.67p 84.00p 283119
04/08/2022 76.20p 82.75p 76.20p 82.30p 183384
03/08/2022 78.00p 81.71p 78.00p 80.90p 411549
02/08/2022 74.40p 82.00p 74.40p 82.00p 443312
01/08/2022 76.30p 78.15p 75.40p 77.50p 357848
29/07/2022 76.50p 77.50p 74.60p 75.20p 208973
28/07/2022 73.40p 78.00p 73.40p 77.00p 145174
27/07/2022 74.90p 77.90p 73.37p 75.60p 128497
26/07/2022 76.40p 78.00p 73.60p 74.00p 274512
25/07/2022 78.00p 81.80p 76.66p 76.90p 127034
22/07/2022 78.50p 80.75p 78.15p 78.70p 273820
21/07/2022 81.00p 81.00p 77.38p 78.40p 570213
20/07/2022 78.00p 79.10p 76.78p 78.30p 102832
19/07/2022 78.40p 79.90p 76.90p 78.80p 176048
18/07/2022 77.00p 79.10p 76.40p 77.50p 485379
15/07/2022 78.00p 79.20p 75.90p 78.90p 557049
14/07/2022 80.00p 80.00p 75.10p 76.00p 270469
13/07/2022 80.00p 80.60p 76.80p 78.00p 405354
12/07/2022 79.30p 81.90p 78.89p 80.50p 287559
11/07/2022 76.10p 80.60p 76.00p 79.40p 1032692
08/07/2022 76.50p 77.30p 75.56p 76.50p 772204
07/07/2022 72.00p 76.80p 71.30p 76.80p 289870
06/07/2022 72.10p 74.90p 70.00p 72.20p 486358
05/07/2022 76.00p 77.00p 73.24p 73.80p 237710
04/07/2022 76.10p 77.00p 74.08p 76.00p 151738
01/07/2022 74.70p 76.90p 74.70p 74.80p 292329
30/06/2022 76.50p 76.50p 73.00p 74.50p 315071
29/06/2022 77.00p 81.90p 75.43p 76.40p 631549
28/06/2022 72.50p 77.88p 72.00p 74.00p 335923
27/06/2022 73.70p 74.49p 71.90p 73.20p 185123
24/06/2022 71.00p 74.00p 70.10p 72.00p 219128
23/06/2022 72.30p 74.70p 70.20p 71.70p 108315
22/06/2022 75.90p 75.90p 70.60p 73.10p 175463
21/06/2022 74.00p 77.91p 72.10p 73.20p 132616
20/06/2022 73.20p 74.52p 72.25p 72.30p 44400
17/06/2022 76.30p 79.31p 71.90p 72.60p 690569
16/06/2022 79.70p 83.50p 74.10p 74.10p 459871
15/06/2022 77.20p 82.20p 76.90p 78.10p 275769
14/06/2022 78.90p 82.50p 75.10p 78.70p 1271714
13/06/2022 80.00p 82.50p 78.16p 80.00p 475368
10/06/2022 81.10p 83.80p 79.18p 81.00p 401266
09/06/2022 79.90p 86.60p 79.74p 81.70p 404277
08/06/2022 79.50p 84.44p 78.65p 80.00p 400444
07/06/2022 75.00p 83.00p 73.70p 80.40p 826084
06/06/2022 72.00p 74.80p 71.30p 73.70p 456832
03/06/2022 71.20p 73.20p 70.10p 72.60p 135336
02/06/2022 71.20p 73.20p 70.10p 72.60p 135336
01/06/2022 71.20p 73.20p 70.10p 72.60p 135336
31/05/2022 70.40p 74.00p 67.30p 70.00p 136248
27/05/2022 73.50p 74.60p 72.00p 73.00p 134118
26/05/2022 70.40p 74.55p 68.68p 73.00p 172922
25/05/2022 72.00p 75.40p 69.90p 72.00p 182067
24/05/2022 67.60p 71.82p 67.60p 70.40p 182867
23/05/2022 65.20p 71.30p 65.20p 70.30p 211737
20/05/2022 69.00p 72.00p 68.20p 68.50p 142563
19/05/2022 67.80p 69.70p 64.10p 68.40p 676529
18/05/2022 75.00p 75.00p 69.34p 70.50p 366848
17/05/2022 71.50p 74.51p 71.50p 72.30p 228047
16/05/2022 75.00p 75.00p 70.20p 71.50p 387613
13/05/2022 67.00p 73.10p 67.00p 72.20p 626231
12/05/2022 70.40p 72.00p 68.87p 70.00p 1065435
11/05/2022 73.30p 76.52p 71.10p 72.90p 916121
10/05/2022 77.40p 77.40p 72.60p 72.70p 428857
09/05/2022 80.40p 80.40p 73.48p 74.10p 601212
06/05/2022 77.10p 81.00p 74.60p 76.70p 540926
05/05/2022 80.70p 84.73p 77.80p 77.80p 428770
04/05/2022 80.70p 81.90p 78.50p 79.00p 292054
03/05/2022 84.30p 89.90p 81.40p 82.20p 271976
02/05/2022 82.60p 84.50p 80.20p 83.50p 387017
29/04/2022 82.60p 84.50p 80.20p 83.50p 387017
28/04/2022 80.00p 83.60p 77.00p 82.80p 527416
27/04/2022 79.50p 81.90p 76.46p 79.10p 297794
26/04/2022 75.30p 80.92p 75.30p 79.40p 30140
25/04/2022 80.00p 80.66p 77.60p 79.40p 151375
22/04/2022 77.90p 83.00p 77.90p 81.00p 301559
21/04/2022 79.10p 87.00p 79.00p 80.80p 490586
20/04/2022 80.10p 85.20p 80.10p 83.20p 241856
19/04/2022 83.80p 86.86p 80.90p 84.00p 213918
18/04/2022 86.00p 89.90p 82.70p 83.90p 331234
15/04/2022 86.00p 89.90p 82.70p 83.90p 331234
14/04/2022 86.00p 89.90p 82.70p 83.90p 331234
13/04/2022 83.00p 87.70p 83.00p 86.40p 264956
12/04/2022 87.80p 88.00p 82.00p 86.30p 501221
11/04/2022 88.00p 89.30p 82.50p 83.00p 471216
08/04/2022 83.00p 88.44p 83.00p 85.90p 470431
07/04/2022 87.60p 94.00p 82.06p 86.80p 1798676
06/04/2022 99.00p 99.00p 88.77p 92.00p 1244007
05/04/2022 95.40p 98.30p 89.96p 96.00p 531324
04/04/2022 94.30p 98.64p 93.80p 96.40p 351940
01/04/2022 90.00p 96.05p 90.00p 94.30p 432691
31/03/2022 90.00p 96.70p 90.00p 92.70p 231451
30/03/2022 94.90p 96.10p 91.20p 93.00p 640627
29/03/2022 95.10p 101.60p 91.70p 95.50p 313414
28/03/2022 97.90p 101.60p 95.30p 96.00p 376760
25/03/2022 93.00p 97.60p 93.00p 97.50p 151513
24/03/2022 97.00p 101.08p 94.57p 96.80p 1083082
23/03/2022 90.10p 96.00p 90.10p 95.90p 452368
22/03/2022 91.40p 95.80p 90.41p 95.10p 453511
21/03/2022 87.30p 93.30p 85.68p 91.80p 596790
18/03/2022 82.90p 86.88p 82.90p 85.40p 9966908
17/03/2022 80.00p 87.30p 80.00p 85.90p 709296
16/03/2022 81.00p 81.00p 75.83p 80.50p 488016
15/03/2022 79.70p 79.94p 76.75p 77.40p 424911
14/03/2022 74.30p 81.80p 74.10p 81.80p 564254
11/03/2022 76.30p 81.40p 75.60p 76.30p 511094

*Close Price adjusted for both dividends and splits