Lookers (LOOK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/06/2020 24.95p 25.00p 23.40p 24.90p 547734
15/06/2020 22.90p 24.35p 22.05p 24.30p 983983
12/06/2020 22.15p 24.85p 20.25p 21.00p 1652417
11/06/2020 23.95p 25.55p 22.84p 22.95p 1088909
10/06/2020 24.00p 26.45p 23.25p 25.30p 1598407
09/06/2020 23.00p 24.65p 21.10p 23.00p 4575951
08/06/2020 27.50p 30.00p 23.81p 24.60p 14378012
05/06/2020 28.00p 33.25p 27.30p 31.50p 6624214
04/06/2020 22.10p 27.95p 21.55p 27.00p 8551033
03/06/2020 24.90p 24.95p 21.35p 23.30p 5527257
02/06/2020 24.80p 24.80p 22.95p 23.05p 1309951
01/06/2020 25.90p 27.00p 23.18p 23.90p 2289890
29/05/2020 24.60p 26.05p 24.00p 25.10p 8276197
28/05/2020 21.05p 24.00p 20.35p 23.50p 2452755
27/05/2020 19.80p 21.60p 19.00p 21.20p 2528277
26/05/2020 19.04p 20.65p 18.08p 19.00p 3699391
25/05/2020 17.02p 18.87p 16.58p 18.30p 1595910
22/05/2020 17.02p 18.87p 16.58p 18.30p 1585910
21/05/2020 18.34p 19.14p 17.02p 17.32p 2159718
20/05/2020 17.92p 19.18p 17.56p 17.78p 1668567
19/05/2020 18.86p 19.03p 17.16p 18.50p 2134171
18/05/2020 18.14p 19.53p 17.00p 18.12p 4216101
15/05/2020 20.05p 21.11p 18.10p 18.10p 1475921
14/05/2020 20.90p 21.58p 19.60p 20.25p 1455495
13/05/2020 21.40p 22.12p 20.15p 22.00p 1434164
12/05/2020 22.50p 23.68p 21.40p 21.80p 554975
11/05/2020 25.20p 25.20p 22.75p 23.20p 831365
08/05/2020 23.10p 25.20p 23.00p 24.65p 2873964
07/05/2020 23.10p 25.20p 23.00p 24.65p 2873964
06/05/2020 21.00p 23.90p 20.20p 23.90p 2532379
05/05/2020 23.90p 23.97p 20.75p 20.90p 1601417
04/05/2020 24.00p 24.85p 23.55p 24.00p 1123228
01/05/2020 24.90p 24.90p 23.20p 23.75p 617118
30/04/2020 23.00p 27.10p 23.00p 25.10p 1796313
29/04/2020 21.95p 24.40p 20.45p 23.20p 1411421
28/04/2020 21.10p 21.90p 20.70p 21.20p 1216945
27/04/2020 20.05p 21.90p 20.05p 20.80p 1703023
24/04/2020 20.15p 23.27p 18.46p 21.25p 1977374
23/04/2020 21.35p 21.90p 20.00p 21.90p 592202
22/04/2020 20.85p 21.37p 19.50p 20.20p 1061143
21/04/2020 22.00p 22.00p 19.00p 19.86p 979140
20/04/2020 21.90p 22.00p 20.70p 20.70p 491824
17/04/2020 20.00p 21.95p 19.90p 21.30p 887421
16/04/2020 20.50p 21.40p 20.10p 20.40p 627384
15/04/2020 20.25p 21.80p 19.58p 19.80p 2735871
14/04/2020 20.05p 21.90p 19.22p 21.15p 3210531
09/04/2020 20.75p 20.96p 19.50p 20.10p 2733293
08/04/2020 18.80p 21.81p 18.56p 18.90p 2042525
07/04/2020 17.00p 19.00p 15.23p 18.00p 1842245
06/04/2020 16.66p 16.98p 15.80p 16.00p 839386
03/04/2020 16.18p 16.30p 15.10p 15.60p 644795
02/04/2020 15.86p 17.68p 15.00p 15.70p 2440759
01/04/2020 16.96p 16.98p 14.95p 15.40p 1192226
31/03/2020 15.90p 18.05p 15.88p 16.00p 1438766
30/03/2020 19.06p 19.98p 16.04p 16.58p 2578699
27/03/2020 17.48p 20.85p 16.77p 18.50p 4876032
26/03/2020 13.00p 17.72p 12.54p 17.06p 7796065
25/03/2020 12.10p 13.73p 12.10p 12.80p 7768398
24/03/2020 12.20p 12.60p 10.54p 11.94p 3802953
23/03/2020 11.30p 12.81p 11.30p 11.58p 1428330
20/03/2020 12.00p 14.27p 11.00p 11.00p 5014884
19/03/2020 14.66p 14.66p 11.74p 12.14p 2488229
18/03/2020 17.00p 17.00p 13.02p 13.36p 541486
17/03/2020 18.46p 18.91p 16.64p 16.64p 672837
16/03/2020 21.00p 21.00p 16.08p 18.00p 3101881
13/03/2020 22.00p 23.36p 19.50p 20.15p 2610044
12/03/2020 23.60p 24.94p 22.05p 22.45p 1519095
11/03/2020 31.00p 32.84p 24.00p 24.00p 6478760
10/03/2020 35.90p 40.10p 33.66p 36.95p 701347
09/03/2020 35.00p 36.00p 32.00p 34.50p 1396790
06/03/2020 38.75p 40.59p 35.79p 35.90p 692645
05/03/2020 44.65p 44.77p 39.00p 40.00p 551760
04/03/2020 43.35p 44.00p 41.25p 42.60p 357637
03/03/2020 43.35p 45.00p 42.24p 42.95p 664224
02/03/2020 43.80p 44.60p 40.00p 40.00p 471492
28/02/2020 44.80p 45.84p 42.00p 45.25p 368049
27/02/2020 47.55p 47.55p 45.15p 46.50p 464208
26/02/2020 44.85p 46.85p 43.88p 46.30p 518210
25/02/2020 48.70p 48.70p 45.50p 45.50p 321406
24/02/2020 50.30p 50.62p 46.90p 47.50p 541054
21/02/2020 51.90p 52.00p 50.70p 51.30p 126946
20/02/2020 51.20p 52.00p 51.00p 52.00p 205118
19/02/2020 51.00p 51.90p 51.00p 51.50p 204346
18/02/2020 52.10p 52.60p 51.00p 51.00p 237667
17/02/2020 53.00p 54.62p 52.05p 53.00p 168993
14/02/2020 56.00p 56.00p 53.00p 53.10p 402039
13/02/2020 56.50p 56.90p 54.09p 56.70p 210127
12/02/2020 55.60p 57.00p 55.00p 56.00p 182610
11/02/2020 55.00p 55.40p 53.30p 54.50p 222926
10/02/2020 56.70p 57.00p 54.40p 54.40p 110446
07/02/2020 56.50p 57.30p 55.40p 55.60p 73725
06/02/2020 58.00p 58.00p 55.34p 55.50p 51863
05/02/2020 56.40p 57.00p 54.74p 56.50p 3243079
04/02/2020 54.90p 55.00p 53.20p 54.60p 303455
03/02/2020 55.20p 56.20p 51.00p 53.00p 693397
31/01/2020 60.00p 60.00p 54.30p 55.20p 600646
30/01/2020 61.00p 61.00p 57.70p 59.00p 272996
29/01/2020 61.60p 61.60p 59.24p 60.00p 136802
28/01/2020 62.00p 62.00p 59.80p 60.50p 104189
27/01/2020 63.00p 63.00p 59.50p 59.80p 201473
24/01/2020 60.40p 62.40p 60.40p 62.00p 505684
23/01/2020 60.80p 63.00p 60.60p 62.00p 69272
22/01/2020 62.30p 62.40p 60.52p 62.40p 370672
21/01/2020 64.50p 64.50p 61.20p 62.30p 134906
20/01/2020 64.20p 66.00p 62.90p 62.90p 241073
17/01/2020 63.90p 65.20p 60.57p 64.50p 185778
16/01/2020 61.10p 63.80p 61.10p 62.70p 249782
15/01/2020 63.70p 63.70p 59.66p 62.30p 233216
14/01/2020 60.30p 62.90p 59.70p 61.30p 224910
13/01/2020 62.00p 63.62p 58.40p 60.20p 525611
10/01/2020 59.50p 59.50p 58.47p 59.40p 99188
09/01/2020 60.00p 60.00p 58.00p 59.40p 177750
08/01/2020 59.00p 59.60p 57.50p 58.00p 193452
07/01/2020 56.70p 58.60p 56.23p 58.40p 475204
06/01/2020 58.50p 58.90p 56.40p 58.80p 379942
03/01/2020 55.60p 58.20p 55.60p 55.80p 527300
02/01/2020 55.50p 57.17p 55.50p 56.40p 175418
31/12/2019 58.00p 58.00p 55.00p 55.00p 168317
30/12/2019 57.30p 57.30p 55.48p 56.70p 142649
27/12/2019 55.40p 58.70p 54.00p 57.00p 618007
24/12/2019 56.50p 57.00p 55.00p 55.60p 73851
23/12/2019 57.20p 57.90p 55.68p 56.90p 355016
20/12/2019 55.70p 58.00p 53.60p 58.00p 5210187
19/12/2019 55.90p 58.20p 55.20p 55.70p 395855
18/12/2019 58.10p 58.20p 55.10p 56.50p 315650
17/12/2019 55.70p 57.50p 55.15p 56.70p 516906
16/12/2019 57.00p 57.85p 55.70p 56.00p 493939
13/12/2019 56.70p 58.71p 55.13p 57.90p 2047869
12/12/2019 54.00p 54.40p 53.00p 54.40p 336510
11/12/2019 54.00p 54.00p 53.10p 53.80p 610024
10/12/2019 52.40p 54.40p 52.40p 53.90p 293072
09/12/2019 53.20p 54.00p 53.00p 53.60p 2130035
06/12/2019 54.00p 54.00p 53.20p 53.80p 222169
05/12/2019 54.00p 54.00p 52.50p 53.30p 144130
04/12/2019 52.00p 53.67p 52.00p 53.50p 214613
03/12/2019 52.00p 53.70p 52.00p 53.60p 176252
02/12/2019 52.00p 53.53p 52.00p 53.50p 102340
29/11/2019 52.60p 53.80p 52.02p 53.80p 537339
28/11/2019 51.80p 52.50p 50.60p 52.40p 159892
27/11/2019 50.00p 51.62p 50.00p 51.30p 373649
26/11/2019 50.00p 51.10p 48.30p 51.10p 400347
25/11/2019 50.00p 50.00p 48.00p 48.65p 127273
22/11/2019 48.70p 49.46p 48.00p 49.15p 2459591
21/11/2019 49.95p 49.95p 48.00p 48.70p 643795
20/11/2019 50.00p 50.00p 48.50p 48.50p 212554
19/11/2019 50.00p 51.20p 49.10p 49.50p 638499
18/11/2019 51.00p 51.47p 50.00p 51.00p 224471
15/11/2019 48.95p 51.90p 48.95p 51.70p 472078
14/11/2019 48.00p 49.50p 47.95p 49.15p 203121
13/11/2019 46.60p 49.00p 46.60p 49.00p 253033
12/11/2019 47.85p 48.45p 46.90p 48.20p 278952
11/11/2019 47.00p 48.00p 45.85p 47.70p 850324
08/11/2019 46.40p 46.85p 46.00p 46.75p 1026787
07/11/2019 46.00p 46.70p 44.60p 46.35p 282397
06/11/2019 46.90p 47.05p 46.10p 46.60p 240163
05/11/2019 46.00p 46.85p 46.00p 46.85p 353216
04/11/2019 49.25p 49.25p 44.90p 46.50p 1326554
01/11/2019 38.00p 48.90p 34.70p 48.70p 4023312
31/10/2019 51.00p 51.28p 49.05p 49.60p 452034
30/10/2019 53.10p 53.40p 51.20p 51.20p 278588
29/10/2019 55.20p 56.31p 53.00p 53.00p 121324
28/10/2019 56.50p 56.50p 54.40p 54.40p 61754
25/10/2019 54.80p 56.40p 54.80p 56.10p 383703
24/10/2019 56.50p 56.50p 54.30p 56.30p 195983
23/10/2019 56.30p 56.47p 55.21p 56.30p 259655
22/10/2019 55.70p 56.60p 55.00p 56.00p 335186
21/10/2019 56.20p 56.40p 55.00p 55.60p 684268
18/10/2019 54.70p 55.70p 53.20p 55.20p 1107685
17/10/2019 56.90p 56.90p 51.90p 52.60p 905196
16/10/2019 56.50p 56.50p 53.00p 55.80p 765115
15/10/2019 55.30p 56.90p 53.00p 56.20p 637442
14/10/2019 54.00p 55.60p 51.82p 55.20p 340286
11/10/2019 50.10p 53.30p 50.10p 52.70p 975351
10/10/2019 51.40p 51.40p 49.60p 49.60p 376956
09/10/2019 54.50p 54.80p 50.89p 51.50p 422448
08/10/2019 59.00p 59.00p 54.00p 54.20p 803058
07/10/2019 56.00p 57.60p 55.20p 57.20p 445253
04/10/2019 56.70p 58.00p 55.50p 56.40p 296258
03/10/2019 57.50p 58.90p 55.40p 57.60p 749562
02/10/2019 56.30p 58.50p 56.21p 57.00p 553047
01/10/2019 56.10p 58.64p 55.20p 57.80p 333738
30/09/2019 56.60p 56.94p 54.90p 56.40p 569432
27/09/2019 54.20p 56.70p 54.07p 56.70p 425082
26/09/2019 56.00p 56.50p 55.84p 56.40p 340855
25/09/2019 55.60p 56.81p 54.60p 55.80p 449107
24/09/2019 52.80p 55.69p 52.80p 55.50p 690965
23/09/2019 50.10p 54.00p 50.10p 54.00p 395177
20/09/2019 54.00p 54.00p 51.60p 52.90p 6797840
19/09/2019 51.00p 53.72p 49.10p 52.60p 952926
18/09/2019 54.50p 54.50p 51.00p 52.80p 785881
17/09/2019 52.60p 53.70p 52.10p 53.00p 504141
16/09/2019 54.00p 54.90p 52.30p 52.50p 822897
13/09/2019 50.50p 53.60p 50.50p 53.40p 682364
12/09/2019 52.00p 52.00p 49.40p 50.60p 677810
11/09/2019 47.95p 51.20p 47.95p 50.30p 768429
10/09/2019 46.60p 49.15p 46.50p 48.50p 472133
09/09/2019 46.50p 48.79p 46.50p 47.20p 503851
06/09/2019 47.20p 47.93p 46.50p 47.15p 546061
05/09/2019 47.20p 48.20p 46.00p 46.95p 590207
04/09/2019 47.00p 49.25p 47.00p 47.50p 594732

*Close Price adjusted for both dividends and splits