Lookers (LOOK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/06/2021 69.90p 70.80p 68.70p 70.00p 505363
01/06/2021 69.60p 69.80p 68.10p 69.80p 375443
31/05/2021 69.60p 69.60p 68.00p 68.00p 345149
28/05/2021 69.60p 69.60p 68.00p 68.00p 345149
27/05/2021 70.00p 70.00p 67.00p 69.10p 349825
26/05/2021 68.20p 69.60p 67.38p 69.40p 212020
25/05/2021 67.40p 70.80p 67.30p 69.00p 529872
24/05/2021 64.50p 66.90p 63.60p 64.00p 86321
21/05/2021 64.50p 67.60p 62.77p 64.00p 461384
20/05/2021 64.60p 67.00p 59.64p 65.00p 766810
19/05/2021 65.40p 66.30p 63.30p 65.30p 266618
18/05/2021 66.90p 68.46p 65.50p 65.50p 224459
17/05/2021 68.40p 69.10p 66.20p 66.20p 225460
14/05/2021 65.70p 68.40p 64.53p 68.40p 454007
13/05/2021 66.00p 67.70p 60.00p 64.20p 1138884
12/05/2021 68.00p 69.80p 66.10p 66.90p 550169
11/05/2021 69.80p 69.80p 66.50p 67.00p 994322
10/05/2021 68.70p 70.80p 68.60p 69.20p 225399
07/05/2021 69.00p 69.50p 67.46p 69.20p 708320
06/05/2021 69.00p 70.50p 68.27p 68.50p 675056
05/05/2021 68.00p 70.90p 67.34p 68.10p 1034739
04/05/2021 69.60p 70.60p 66.00p 67.80p 980840
03/05/2021 67.60p 68.70p 65.50p 66.00p 800799
30/04/2021 67.60p 68.70p 65.50p 66.00p 800799
29/04/2021 69.10p 71.10p 67.00p 68.60p 180360
28/04/2021 68.60p 70.30p 68.00p 69.30p 328750
27/04/2021 70.20p 71.30p 66.18p 68.00p 296804
26/04/2021 68.00p 70.90p 68.00p 70.90p 471044
23/04/2021 71.10p 72.50p 67.19p 69.10p 627084
22/04/2021 71.00p 72.40p 70.20p 72.00p 1640363
21/04/2021 70.00p 71.60p 68.32p 70.10p 406434
20/04/2021 66.10p 70.60p 66.10p 70.00p 574985
19/04/2021 69.60p 70.90p 68.50p 68.60p 398668
16/04/2021 71.50p 72.98p 67.00p 67.00p 768554
15/04/2021 71.30p 71.90p 68.00p 69.80p 477027
14/04/2021 72.00p 72.00p 70.00p 70.00p 456369
13/04/2021 70.00p 72.00p 67.40p 72.00p 457992
12/04/2021 71.70p 72.50p 67.08p 69.60p 823771
09/04/2021 71.60p 72.80p 69.30p 71.00p 2004698
08/04/2021 68.00p 73.37p 67.00p 71.60p 3249482
07/04/2021 61.00p 64.80p 59.20p 62.60p 2010225
06/04/2021 55.60p 61.90p 55.60p 60.00p 2701859
02/04/2021 53.40p 55.50p 53.03p 54.00p 502450
01/04/2021 53.40p 55.50p 53.03p 54.00p 502450
31/03/2021 52.70p 53.90p 52.70p 53.00p 268455
30/03/2021 54.00p 54.00p 52.40p 53.40p 362963
29/03/2021 53.70p 54.00p 52.16p 52.50p 289538
26/03/2021 53.00p 54.20p 51.80p 52.20p 792986
25/03/2021 53.00p 54.00p 51.80p 53.20p 160932
24/03/2021 53.00p 54.10p 52.00p 53.00p 203798
23/03/2021 53.30p 54.60p 52.29p 54.10p 430058
22/03/2021 54.60p 54.60p 52.10p 53.00p 185052
19/03/2021 52.10p 54.30p 51.20p 52.00p 1204671
18/03/2021 50.60p 55.00p 50.50p 54.00p 1616496
17/03/2021 47.90p 50.13p 47.43p 49.25p 416925
16/03/2021 49.60p 50.00p 48.00p 48.00p 998232
15/03/2021 48.50p 52.09p 48.00p 49.15p 506558
12/03/2021 49.00p 50.20p 47.50p 50.20p 472497
11/03/2021 52.10p 54.24p 48.16p 50.00p 1031559
10/03/2021 47.95p 53.22p 47.05p 51.00p 1635313
09/03/2021 44.55p 47.70p 44.45p 47.70p 859137
08/03/2021 44.50p 45.40p 43.85p 44.50p 871036
05/03/2021 43.45p 44.00p 41.90p 43.50p 2599787
04/03/2021 42.05p 44.75p 41.90p 41.95p 1784221
03/03/2021 43.95p 44.75p 42.25p 42.40p 789258
02/03/2021 42.90p 46.05p 42.00p 42.20p 2739565
01/03/2021 41.50p 47.00p 39.65p 40.40p 773225
26/02/2021 43.85p 44.05p 40.00p 41.10p 1570651
25/02/2021 44.10p 44.19p 41.00p 41.75p 846459
24/02/2021 41.95p 43.05p 41.25p 42.00p 422041
23/02/2021 40.45p 44.20p 40.45p 41.00p 583063
22/02/2021 42.95p 44.30p 40.00p 42.25p 1333606
19/02/2021 45.00p 46.30p 42.00p 42.00p 2310030
18/02/2021 39.90p 45.00p 39.35p 43.50p 1402382
17/02/2021 38.05p 42.33p 38.05p 42.00p 1728014
16/02/2021 35.35p 39.95p 35.35p 38.95p 2204549
15/02/2021 35.00p 39.27p 33.63p 36.00p 697432
12/02/2021 34.50p 36.75p 33.30p 33.75p 1833529
11/02/2021 35.20p 37.00p 34.20p 34.20p 362978
10/02/2021 37.80p 37.80p 34.15p 34.15p 609600
09/02/2021 38.05p 39.57p 36.40p 37.80p 515566
08/02/2021 38.00p 39.40p 38.00p 38.00p 634299
05/02/2021 36.70p 39.10p 35.50p 38.05p 436610
04/02/2021 35.10p 37.15p 34.00p 36.80p 1586004
03/02/2021 38.60p 38.60p 32.25p 35.00p 4456554
02/02/2021 39.05p 39.05p 37.00p 38.60p 4743481
01/02/2021 39.60p 42.95p 39.00p 39.50p 5029517
29/01/2021 30.00p 46.80p 22.00p 39.50p 13467908
28/01/2021 21.00p 21.00p 21.00p 21.00p 0
27/01/2021 21.00p 21.00p 21.00p 21.00p 0
26/01/2021 21.00p 21.00p 21.00p 21.00p 0
25/01/2021 21.00p 21.00p 21.00p 21.00p 0
22/01/2021 21.00p 21.00p 21.00p 21.00p 0
21/01/2021 21.00p 21.00p 21.00p 21.00p 0
20/01/2021 21.00p 21.00p 21.00p 21.00p 0
19/01/2021 21.00p 21.00p 21.00p 21.00p 0
18/01/2021 21.00p 21.00p 21.00p 21.00p 0
15/01/2021 21.00p 21.00p 21.00p 21.00p 0
14/01/2021 21.00p 21.00p 21.00p 21.00p 0
13/01/2021 21.00p 21.00p 21.00p 21.00p 0
12/01/2021 21.00p 21.00p 21.00p 21.00p 0
11/01/2021 21.00p 21.00p 21.00p 21.00p 0
08/01/2021 21.00p 21.00p 21.00p 21.00p 0
07/01/2021 21.00p 21.00p 21.00p 21.00p 0
06/01/2021 21.00p 21.00p 21.00p 21.00p 0
05/01/2021 21.00p 21.00p 21.00p 21.00p 0
04/01/2021 21.00p 21.00p 21.00p 21.00p 0
31/12/2020 21.00p 21.00p 21.00p 21.00p 0
30/12/2020 21.00p 21.00p 21.00p 21.00p 0
24/12/2020 21.00p 21.00p 21.00p 21.00p 0
23/12/2020 21.00p 21.00p 21.00p 21.00p 0
22/12/2020 21.00p 21.00p 21.00p 21.00p 0
21/12/2020 21.00p 21.00p 21.00p 21.00p 0
18/12/2020 21.00p 21.00p 21.00p 21.00p 0
17/12/2020 21.00p 21.00p 21.00p 21.00p 0
10/11/2020 21.00p 21.00p 21.00p 21.00p 0
09/11/2020 21.00p 21.00p 21.00p 21.00p 0
06/11/2020 21.00p 21.00p 21.00p 21.00p 0
05/11/2020 21.00p 21.00p 21.00p 21.00p 0
04/11/2020 21.00p 21.00p 21.00p 21.00p 0
03/11/2020 21.00p 21.00p 21.00p 21.00p 0
02/11/2020 21.00p 21.00p 21.00p 21.00p 0
30/10/2020 21.00p 21.00p 21.00p 21.00p 0
29/10/2020 21.00p 21.00p 21.00p 21.00p 0
28/10/2020 21.00p 21.00p 21.00p 21.00p 0
27/10/2020 21.00p 21.00p 21.00p 21.00p 0
26/10/2020 21.00p 21.00p 21.00p 21.00p 0
23/10/2020 21.00p 21.00p 21.00p 21.00p 0
22/10/2020 21.00p 21.00p 21.00p 21.00p 0
21/10/2020 21.00p 21.00p 21.00p 21.00p 0
20/10/2020 21.00p 21.00p 21.00p 21.00p 0
19/10/2020 21.00p 21.00p 21.00p 21.00p 0
16/10/2020 21.00p 21.00p 21.00p 21.00p 0
15/10/2020 21.00p 21.00p 21.00p 21.00p 0
14/10/2020 21.00p 21.00p 21.00p 21.00p 0
13/10/2020 21.00p 21.00p 21.00p 21.00p 0
12/10/2020 21.00p 21.00p 21.00p 21.00p 0
09/10/2020 21.00p 21.00p 21.00p 21.00p 0
08/10/2020 21.00p 21.00p 21.00p 21.00p 0
07/10/2020 21.00p 21.00p 21.00p 21.00p 0
06/10/2020 21.00p 21.00p 21.00p 21.00p 0
05/10/2020 21.00p 21.00p 21.00p 21.00p 0
02/10/2020 21.00p 21.00p 21.00p 21.00p 0
01/10/2020 21.00p 21.00p 21.00p 21.00p 0
30/09/2020 21.00p 21.00p 21.00p 21.00p 0
29/09/2020 21.00p 21.00p 21.00p 21.00p 0
28/09/2020 21.00p 21.00p 21.00p 21.00p 0
25/09/2020 21.00p 21.00p 21.00p 21.00p 0
24/09/2020 21.00p 21.00p 21.00p 21.00p 0
23/09/2020 21.00p 21.00p 21.00p 21.00p 0
22/09/2020 21.00p 21.00p 21.00p 21.00p 0
21/09/2020 21.00p 21.00p 21.00p 21.00p 0
18/09/2020 21.00p 21.00p 21.00p 21.00p 0
17/09/2020 21.00p 21.00p 21.00p 21.00p 0
16/09/2020 21.00p 21.00p 21.00p 21.00p 0
15/09/2020 21.00p 21.00p 21.00p 21.00p 0
14/09/2020 21.00p 21.00p 21.00p 21.00p 0
11/09/2020 21.00p 21.00p 21.00p 21.00p 0
10/09/2020 21.00p 21.00p 21.00p 21.00p 0
09/09/2020 21.00p 21.00p 21.00p 21.00p 0
08/09/2020 21.00p 21.00p 21.00p 21.00p 0
07/09/2020 21.00p 21.00p 21.00p 21.00p 0
04/09/2020 21.00p 21.00p 21.00p 21.00p 0
03/09/2020 21.00p 21.00p 21.00p 21.00p 0
02/09/2020 21.00p 21.00p 21.00p 21.00p 0
01/09/2020 21.00p 21.00p 21.00p 21.00p 0
28/08/2020 21.00p 21.00p 21.00p 21.00p 0
27/08/2020 21.00p 21.00p 21.00p 21.00p 0
26/08/2020 21.00p 21.00p 21.00p 21.00p 0
25/08/2020 21.00p 21.00p 21.00p 21.00p 0
24/08/2020 21.00p 21.00p 21.00p 21.00p 0
21/08/2020 21.00p 21.00p 21.00p 21.00p 0
20/08/2020 21.00p 21.00p 21.00p 21.00p 0
19/08/2020 21.00p 21.00p 21.00p 21.00p 0
12/08/2020 21.00p 21.00p 21.00p 21.00p 0
10/08/2020 21.00p 21.00p 21.00p 21.00p 0
06/08/2020 21.00p 21.00p 21.00p 21.00p 0
30/07/2020 21.00p 21.00p 21.00p 21.00p 0
29/07/2020 21.00p 21.00p 21.00p 21.00p 0
28/07/2020 21.00p 21.00p 21.00p 21.00p 0
22/07/2020 21.00p 21.00p 21.00p 21.00p 0
21/07/2020 21.00p 21.00p 21.00p 21.00p 0
17/07/2020 19.00p 21.00p 21.00p 21.00p 0
14/07/2020 19.00p 21.00p 21.00p 21.00p 0
13/07/2020 19.00p 21.00p 21.00p 21.00p 0
08/07/2020 19.00p 21.00p 21.00p 21.00p 0
07/07/2020 19.00p 21.00p 21.00p 21.00p 0
03/07/2020 19.00p 21.00p 21.00p 21.00p 0
02/07/2020 19.00p 21.00p 21.00p 21.00p 0
01/07/2020 19.00p 21.00p 21.00p 21.00p 11072
30/06/2020 19.00p 21.00p 18.04p 21.00p 3483021
29/06/2020 20.10p 22.00p 19.44p 19.66p 1609518
26/06/2020 19.40p 22.00p 18.15p 19.80p 2054863
25/06/2020 19.54p 21.33p 19.00p 20.25p 1256003
24/06/2020 23.15p 24.15p 20.05p 20.05p 1222865
23/06/2020 22.05p 24.55p 22.05p 22.30p 437897
22/06/2020 23.25p 24.65p 22.05p 23.55p 443663
19/06/2020 23.40p 25.55p 22.90p 22.90p 1204881
18/06/2020 25.30p 26.65p 23.30p 24.35p 884415
17/06/2020 24.05p 26.10p 22.50p 26.10p 440751

*Close Price adjusted for both dividends and splits