Lookers (LOOK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/09/2019 48.00p 48.95p 47.35p 48.55p 469768
02/09/2019 46.00p 48.95p 46.00p 47.10p 514417
30/08/2019 48.45p 49.04p 46.00p 46.60p 533034
29/08/2019 50.70p 50.92p 47.05p 47.20p 1166166
28/08/2019 52.60p 52.60p 50.00p 50.20p 513889
27/08/2019 51.80p 52.70p 50.79p 52.30p 3043299
23/08/2019 51.80p 51.93p 50.40p 51.50p 1514735
22/08/2019 48.60p 52.00p 48.60p 52.00p 2315387
21/08/2019 48.90p 49.65p 48.10p 48.55p 815061
20/08/2019 47.60p 49.25p 46.45p 48.90p 1786683
19/08/2019 46.20p 48.85p 46.00p 46.35p 370747
16/08/2019 46.00p 48.30p 45.01p 48.30p 1668239
15/08/2019 46.10p 46.43p 44.55p 45.65p 1056178
14/08/2019 43.60p 46.40p 42.20p 46.00p 4032542
13/08/2019 43.50p 44.00p 42.83p 44.00p 677405
12/08/2019 43.75p 43.96p 42.10p 42.65p 129699
09/08/2019 42.00p 44.30p 42.00p 42.25p 195036
08/08/2019 41.20p 44.45p 41.20p 43.90p 539309
07/08/2019 41.00p 42.20p 41.00p 41.75p 235360
06/08/2019 41.00p 42.20p 41.00p 41.60p 237811
05/08/2019 41.00p 43.78p 41.00p 41.80p 282191
02/08/2019 41.45p 42.97p 41.31p 41.75p 354378
01/08/2019 41.40p 43.75p 41.40p 42.75p 333378
31/07/2019 42.10p 43.95p 41.35p 41.65p 544581
30/07/2019 45.55p 45.55p 42.35p 42.75p 356102
29/07/2019 45.90p 46.96p 44.90p 45.30p 664825
26/07/2019 45.30p 45.84p 44.00p 45.20p 331290
25/07/2019 45.65p 46.87p 44.05p 44.15p 508705
24/07/2019 45.80p 45.80p 44.25p 44.40p 370189
23/07/2019 45.60p 46.65p 44.59p 45.35p 924128
22/07/2019 45.60p 46.00p 45.00p 45.50p 643187
19/07/2019 44.35p 45.71p 43.84p 45.45p 1748394
18/07/2019 45.00p 45.85p 44.00p 44.90p 947538
17/07/2019 43.85p 46.50p 43.50p 45.50p 2226505
16/07/2019 42.90p 43.85p 42.00p 43.85p 5090406
15/07/2019 41.65p 44.60p 41.35p 42.65p 2671948
12/07/2019 37.00p 42.80p 33.70p 42.50p 19573880
11/07/2019 46.30p 47.50p 46.30p 46.35p 666260
10/07/2019 47.25p 48.00p 47.10p 47.85p 170749
09/07/2019 46.90p 48.80p 46.88p 47.50p 633799
08/07/2019 47.25p 48.58p 46.40p 47.00p 1757714
05/07/2019 49.00p 49.00p 46.70p 47.00p 1565859
04/07/2019 49.50p 50.68p 47.00p 47.00p 1206932
03/07/2019 51.60p 51.60p 46.85p 49.40p 1106853
02/07/2019 50.40p 50.40p 49.00p 49.30p 811628
01/07/2019 51.80p 51.80p 49.10p 49.90p 2191355
28/06/2019 52.70p 52.70p 49.40p 50.90p 3212562
27/06/2019 53.80p 54.90p 51.40p 52.40p 2945437
26/06/2019 53.80p 58.10p 51.91p 53.00p 5612245
25/06/2019 68.00p 70.40p 50.90p 53.50p 2300342
24/06/2019 67.10p 71.40p 67.10p 70.40p 508853
21/06/2019 73.00p 73.22p 65.60p 65.60p 2106154
20/06/2019 71.30p 73.66p 70.00p 72.60p 280617
19/06/2019 75.00p 75.00p 69.30p 71.00p 474131
18/06/2019 74.00p 75.00p 72.10p 72.10p 791610
17/06/2019 71.20p 75.72p 71.20p 72.50p 189502
14/06/2019 75.40p 76.90p 72.50p 74.70p 329581
13/06/2019 75.50p 77.00p 75.00p 76.20p 292650
12/06/2019 83.00p 83.00p 75.00p 76.00p 1258751
11/06/2019 85.20p 85.20p 79.95p 80.20p 147599
10/06/2019 82.40p 85.10p 82.40p 85.00p 146877
07/06/2019 86.60p 86.98p 82.49p 83.00p 186904
06/06/2019 84.10p 87.60p 84.10p 86.80p 132409
05/06/2019 84.10p 88.00p 84.10p 88.00p 203656
04/06/2019 84.10p 86.90p 84.10p 84.30p 218527
03/06/2019 84.50p 86.90p 84.30p 86.70p 69688
31/05/2019 86.30p 87.01p 85.70p 85.90p 168007
30/05/2019 84.10p 87.89p 84.10p 85.80p 1843752
29/05/2019 84.00p 87.00p 84.00p 85.80p 143625
28/05/2019 86.30p 88.22p 85.30p 87.80p 418303
24/05/2019 87.60p 88.18p 86.10p 86.50p 78469
23/05/2019 89.00p 89.00p 86.50p 86.50p 218897
22/05/2019 88.00p 89.00p 86.52p 89.00p 84174
21/05/2019 89.00p 89.00p 86.73p 87.80p 84761
20/05/2019 88.10p 88.90p 87.36p 88.90p 45946
17/05/2019 88.00p 88.90p 85.86p 88.00p 191237
16/05/2019 86.30p 87.90p 86.30p 87.20p 98796
15/05/2019 89.00p 89.00p 84.50p 86.50p 219502
14/05/2019 88.20p 89.58p 85.90p 88.50p 205576
13/05/2019 85.00p 87.53p 84.40p 85.30p 216495
10/05/2019 86.00p 88.90p 86.00p 87.10p 237825
09/05/2019 92.00p 92.00p 88.00p 89.00p 124480
08/05/2019 92.00p 92.00p 87.91p 89.00p 350144
07/05/2019 92.00p 92.00p 88.90p 92.00p 179185
03/05/2019 92.00p 92.00p 90.50p 90.70p 79932
02/05/2019 88.30p 92.00p 88.30p 91.10p 132216
01/05/2019 92.00p 92.00p 88.41p 90.70p 171788
30/04/2019 92.00p 92.00p 88.30p 90.50p 251329
29/04/2019 90.50p 91.70p 87.50p 91.00p 285004
26/04/2019 92.00p 93.20p 90.59p 91.00p 371994
25/04/2019 90.10p 94.00p 89.40p 90.70p 348256
24/04/2019 92.20p 93.25p 91.40p 92.00p 639625
23/04/2019 93.00p 93.68p 89.00p 91.50p 532526
18/04/2019 90.40p 94.10p 89.37p 93.00p 165229
17/04/2019 94.10p 94.60p 90.90p 93.80p 1452181
16/04/2019 90.60p 96.90p 90.60p 95.30p 918145
15/04/2019 98.30p 98.30p 95.00p 95.50p 173403
12/04/2019 96.30p 99.10p 94.50p 97.40p 39776
11/04/2019 94.00p 98.00p 94.00p 95.20p 444459
10/04/2019 99.80p 100.00p 96.70p 96.90p 1167852
09/04/2019 93.90p 99.10p 93.90p 97.50p 155177
08/04/2019 98.00p 98.00p 93.80p 95.80p 278805
05/04/2019 98.70p 100.00p 93.20p 93.20p 469275
04/04/2019 101.00p 101.00p 98.20p 99.20p 95707
03/04/2019 101.20p 103.90p 99.70p 101.00p 458167
02/04/2019 103.80p 103.80p 99.70p 100.60p 230721
01/04/2019 101.00p 101.80p 99.50p 100.40p 156634
29/03/2019 100.00p 102.00p 97.30p 101.00p 809859
28/03/2019 92.30p 97.50p 92.30p 97.00p 325209
27/03/2019 99.50p 99.50p 96.10p 97.00p 94267
26/03/2019 91.50p 96.70p 91.50p 95.00p 365916
25/03/2019 98.00p 98.00p 93.90p 95.20p 47222
22/03/2019 92.00p 96.80p 92.00p 92.00p 354483
21/03/2019 94.00p 97.70p 89.73p 96.30p 343943
20/03/2019 97.50p 99.50p 97.10p 97.10p 219778
19/03/2019 100.00p 102.08p 98.20p 100.00p 531886
18/03/2019 103.20p 103.20p 97.60p 99.00p 174822
15/03/2019 102.00p 104.00p 99.20p 104.00p 1210801
14/03/2019 97.20p 107.80p 97.20p 104.40p 485989
13/03/2019 101.00p 101.00p 96.22p 99.00p 295225
12/03/2019 99.80p 102.00p 99.50p 102.00p 65183
11/03/2019 103.20p 104.20p 102.40p 103.00p 954988
08/03/2019 99.10p 104.00p 99.10p 103.60p 131436
07/03/2019 109.80p 109.80p 104.40p 104.60p 144083
06/03/2019 104.40p 106.80p 103.00p 105.00p 598781
05/03/2019 103.00p 106.60p 103.00p 105.00p 887100
04/03/2019 107.40p 107.40p 103.60p 104.20p 197786
01/03/2019 102.60p 104.60p 101.40p 103.80p 312058
28/02/2019 98.70p 103.80p 98.70p 102.60p 149860
27/02/2019 99.00p 104.20p 99.00p 104.20p 1469318
26/02/2019 98.60p 104.40p 98.60p 103.60p 131235
25/02/2019 100.40p 105.80p 100.40p 103.60p 123197
22/02/2019 100.80p 107.40p 100.80p 105.00p 74623
21/02/2019 108.00p 108.00p 103.67p 104.00p 406879
20/02/2019 105.00p 106.00p 103.20p 103.20p 148274
19/02/2019 103.60p 106.40p 103.60p 105.00p 229264
18/02/2019 103.60p 104.80p 103.60p 104.80p 57368
15/02/2019 107.00p 107.00p 102.00p 104.00p 105485
14/02/2019 101.80p 105.80p 101.80p 104.00p 310404
13/02/2019 100.80p 106.00p 100.80p 105.00p 77395
12/02/2019 99.10p 106.00p 99.10p 103.80p 152409
11/02/2019 106.00p 106.00p 103.60p 103.60p 81236
08/02/2019 105.00p 106.20p 103.00p 105.00p 164560
07/02/2019 103.60p 107.88p 101.80p 105.80p 275045
06/02/2019 106.00p 108.00p 105.40p 107.40p 402810
05/02/2019 108.00p 108.00p 106.60p 107.60p 1478785
04/02/2019 109.60p 109.60p 106.20p 106.20p 289648
01/02/2019 109.00p 109.00p 105.00p 107.20p 677974
31/01/2019 100.20p 108.80p 100.20p 108.00p 318782
30/01/2019 103.80p 105.80p 103.80p 105.00p 50297
29/01/2019 104.00p 105.60p 102.67p 105.00p 113440
28/01/2019 105.00p 105.00p 103.00p 105.00p 83895
25/01/2019 103.00p 105.00p 103.00p 105.00p 42349
24/01/2019 103.40p 109.00p 103.00p 103.00p 176487
23/01/2019 101.00p 106.80p 101.00p 106.80p 364969
22/01/2019 103.20p 103.40p 101.00p 102.60p 162754
21/01/2019 99.00p 104.40p 99.00p 104.00p 791797
18/01/2019 96.40p 104.00p 96.40p 102.60p 160870
17/01/2019 95.20p 101.60p 95.20p 99.90p 103501
16/01/2019 95.00p 98.50p 95.00p 98.10p 111707
15/01/2019 95.00p 99.50p 95.00p 97.30p 58954
14/01/2019 95.00p 99.40p 95.00p 98.50p 76496
11/01/2019 98.00p 100.20p 96.90p 100.00p 479120
10/01/2019 99.50p 99.50p 94.70p 98.00p 113655
09/01/2019 95.00p 96.00p 93.20p 95.00p 272876
08/01/2019 93.00p 96.30p 92.97p 96.10p 279153
07/01/2019 97.80p 97.80p 93.50p 93.70p 302685
04/01/2019 92.00p 93.90p 91.80p 92.80p 126200
03/01/2019 89.80p 93.00p 89.80p 92.60p 134548
02/01/2019 89.80p 96.70p 89.80p 94.90p 246396
31/12/2018 95.60p 95.60p 91.20p 92.40p 5357
28/12/2018 94.80p 94.80p 89.50p 91.00p 80163
27/12/2018 89.00p 91.90p 89.00p 90.60p 38010
24/12/2018 88.10p 90.00p 87.60p 90.00p 93050
21/12/2018 89.00p 92.30p 88.00p 88.00p 497068
20/12/2018 94.00p 94.00p 92.50p 92.60p 126458
19/12/2018 98.00p 98.00p 91.80p 91.80p 765511
18/12/2018 93.60p 95.00p 93.50p 94.50p 152230
17/12/2018 98.00p 98.00p 93.20p 93.20p 187378
14/12/2018 92.50p 96.00p 92.50p 93.80p 292712
13/12/2018 98.00p 98.00p 93.10p 98.00p 182941
12/12/2018 96.60p 96.60p 89.30p 94.70p 427247
11/12/2018 90.00p 95.10p 87.60p 91.10p 413045
10/12/2018 98.00p 98.00p 92.50p 92.80p 506708
07/12/2018 89.10p 99.00p 89.10p 98.20p 1106834
06/12/2018 99.30p 99.30p 92.20p 92.20p 1240410
05/12/2018 94.30p 97.50p 94.00p 97.00p 148031
04/12/2018 96.00p 96.00p 92.70p 94.30p 564796
03/12/2018 87.50p 96.00p 87.50p 96.00p 497339
30/11/2018 94.00p 94.00p 89.00p 91.00p 737127
29/11/2018 89.80p 90.50p 89.31p 89.90p 251752
28/11/2018 90.20p 90.50p 89.00p 89.00p 520175
27/11/2018 94.90p 94.90p 89.81p 90.00p 202620
26/11/2018 93.30p 93.80p 90.10p 90.70p 225351
23/11/2018 93.90p 94.52p 92.00p 93.20p 447724
22/11/2018 94.40p 94.40p 91.40p 93.90p 85217
21/11/2018 90.20p 92.10p 87.40p 92.10p 330210
20/11/2018 91.30p 91.40p 90.10p 90.40p 434005
19/11/2018 88.60p 95.10p 88.60p 91.30p 1331029
16/11/2018 93.30p 96.10p 88.86p 93.50p 408703

*Close Price adjusted for both dividends and splits