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
17/10/2023 646.00p 664.92p 640.00p 650.00p 6517
16/10/2023 670.00p 655.00p 638.00p 650.00p 4963
13/10/2023 670.00p 670.00p 636.08p 670.00p 5568
12/10/2023 640.00p 668.00p 630.56p 650.00p 29322
11/10/2023 630.00p 645.00p 621.90p 630.00p 15913
10/10/2023 636.00p 647.00p 625.00p 640.00p 23013
09/10/2023 652.00p 652.00p 626.00p 628.00p 14309
06/10/2023 670.00p 685.00p 640.00p 650.00p 35330
05/10/2023 676.00p 691.50p 660.00p 664.00p 14989
04/10/2023 674.00p 702.80p 670.00p 700.00p 16135
03/10/2023 700.00p 727.28p 680.00p 685.00p 36641
02/10/2023 704.00p 720.00p 704.00p 704.00p 37330
29/09/2023 706.00p 717.00p 706.44p 717.00p 12571
28/09/2023 706.00p 716.00p 704.00p 716.00p 13460
27/09/2023 710.00p 711.68p 704.00p 711.00p 13469
26/09/2023 720.00p 722.00p 708.80p 720.00p 8044
25/09/2023 710.00p 714.96p 697.28p 702.00p 28552
22/09/2023 714.00p 728.00p 706.00p 721.00p 15297
21/09/2023 712.00p 726.00p 704.80p 726.00p 23057
20/09/2023 726.00p 726.00p 710.00p 712.00p 26375
19/09/2023 720.00p 724.00p 706.00p 724.00p 19162
18/09/2023 732.00p 732.00p 716.00p 723.00p 37960
15/09/2023 730.00p 742.00p 730.00p 732.00p 6835
14/09/2023 726.00p 750.00p 726.00p 750.00p 14931
13/09/2023 726.00p 732.40p 710.00p 710.00p 10730
12/09/2023 730.00p 742.00p 722.00p 722.00p 50590
11/09/2023 724.00p 740.00p 723.60p 728.00p 19986
08/09/2023 730.00p 735.76p 716.00p 716.00p 19695
07/09/2023 734.00p 746.00p 732.00p 732.00p 18282
06/09/2023 730.00p 750.00p 730.00p 736.00p 8038
05/09/2023 710.00p 736.00p 710.00p 710.00p 10930
04/09/2023 732.00p 750.00p 726.00p 750.00p 68495
01/09/2023 730.00p 750.00p 730.00p 732.00p 14027
31/08/2023 748.00p 749.00p 740.20p 744.00p 10309
30/08/2023 730.00p 750.00p 730.00p 748.00p 15810
29/08/2023 732.00p 740.00p 722.00p 730.00p 58437
25/08/2023 724.00p 731.00p 720.00p 722.00p 21345
24/08/2023 718.00p 728.00p 700.00p 700.00p 15670
23/08/2023 716.00p 720.00p 705.60p 720.00p 88455
22/08/2023 702.00p 706.50p 698.00p 704.00p 28444
21/08/2023 696.00p 704.45p 681.00p 700.00p 24089
18/08/2023 694.00p 700.00p 686.00p 700.00p 25182
17/08/2023 700.00p 718.00p 690.00p 714.00p 17158
16/08/2023 738.00p 742.00p 689.28p 718.00p 100978
15/08/2023 726.00p 748.00p 726.00p 726.00p 25751
14/08/2023 740.00p 750.00p 730.00p 746.00p 28569
11/08/2023 738.00p 756.00p 730.00p 732.00p 52269
10/08/2023 752.00p 760.00p 736.00p 736.00p 12460
09/08/2023 754.00p 766.00p 746.00p 746.00p 18385
08/08/2023 756.00p 760.00p 748.00p 748.00p 44067
07/08/2023 764.00p 770.00p 748.00p 754.00p 13183
04/08/2023 792.00p 796.00p 760.00p 760.00p 34973
03/08/2023 776.00p 784.36p 770.00p 774.00p 14772
02/08/2023 810.00p 810.00p 770.00p 770.00p 17455
01/08/2023 790.00p 806.00p 790.00p 794.00p 14591
31/07/2023 800.00p 808.00p 790.00p 790.00p 20677
28/07/2023 796.00p 802.00p 790.00p 802.00p 6288
27/07/2023 806.00p 806.80p 779.80p 796.00p 11029
26/07/2023 800.00p 800.00p 788.65p 800.00p 9883
25/07/2023 808.00p 808.00p 776.00p 800.00p 9890
24/07/2023 794.00p 801.84p 786.00p 790.00p 32196
21/07/2023 800.00p 808.00p 790.00p 800.00p 10065
20/07/2023 808.00p 810.00p 772.00p 800.00p 556266
19/07/2023 790.00p 806.00p 774.88p 800.00p 36696
18/07/2023 772.00p 787.00p 772.00p 778.00p 11060
17/07/2023 790.00p 791.80p 774.00p 790.00p 17542
14/07/2023 800.00p 800.82p 776.40p 788.00p 5643
13/07/2023 784.00p 786.00p 772.00p 785.00p 23159
12/07/2023 786.00p 796.00p 776.48p 784.00p 22551
11/07/2023 770.00p 800.00p 769.52p 790.00p 63213
10/07/2023 778.00p 791.98p 770.00p 770.00p 31408
07/07/2023 798.00p 798.00p 762.00p 780.00p 158184
06/07/2023 858.00p 859.00p 840.00p 848.00p 4955
05/07/2023 870.00p 870.00p 844.48p 870.00p 3321
04/07/2023 840.00p 859.60p 830.00p 856.00p 11737
03/07/2023 840.00p 840.00p 830.00p 840.00p 8458
30/06/2023 824.00p 840.00p 824.00p 824.00p 16195
29/06/2023 836.00p 840.00p 829.39p 836.00p 15371
28/06/2023 830.00p 836.00p 819.64p 824.00p 30739
27/06/2023 800.00p 810.00p 784.00p 806.00p 12513
26/06/2023 828.00p 828.00p 780.00p 794.00p 23351
23/06/2023 826.00p 833.44p 800.00p 800.00p 20098
22/06/2023 832.00p 837.76p 824.00p 824.00p 4969
21/06/2023 860.00p 863.44p 832.00p 836.00p 17237
20/06/2023 860.00p 870.00p 858.48p 861.00p 10189
19/06/2023 886.00p 895.00p 862.00p 862.00p 11435
16/06/2023 884.00p 896.35p 884.00p 884.00p 29985
15/06/2023 896.00p 901.60p 881.79p 882.00p 27710
14/06/2023 882.00p 910.00p 882.00p 886.00p 38348
13/06/2023 900.00p 906.44p 890.00p 890.00p 22011
12/06/2023 886.00p 908.00p 885.00p 892.00p 42962
09/06/2023 884.00p 900.62p 870.00p 870.00p 14086
08/06/2023 908.00p 908.00p 870.00p 876.00p 8117
07/06/2023 896.00p 906.90p 880.00p 880.00p 15434
06/06/2023 906.00p 914.00p 870.00p 870.00p 9939
05/06/2023 930.00p 930.00p 893.32p 910.00p 50261
02/06/2023 890.00p 904.00p 882.00p 890.00p 6408
01/06/2023 890.00p 914.00p 890.00p 890.00p 21833
31/05/2023 904.00p 918.00p 896.00p 900.00p 15001
30/05/2023 886.00p 918.00p 884.00p 902.00p 187315
26/05/2023 908.00p 918.00p 882.00p 918.00p 83700
25/05/2023 880.00p 910.00p 880.00p 910.00p 14567
24/05/2023 884.00p 889.52p 852.00p 870.00p 114537
23/05/2023 876.00p 888.00p 872.48p 885.00p 19389
22/05/2023 850.00p 878.00p 839.00p 878.00p 48779
19/05/2023 832.00p 868.00p 831.79p 850.00p 4772
18/05/2023 830.00p 866.00p 830.00p 856.00p 10810
17/05/2023 838.00p 848.40p 830.00p 842.00p 8481
16/05/2023 838.00p 849.00p 820.00p 843.00p 109972
15/05/2023 832.00p 852.40p 824.00p 824.00p 16441
12/05/2023 840.00p 850.00p 830.00p 840.00p 15040
11/05/2023 832.00p 844.00p 820.00p 840.00p 56050
10/05/2023 836.00p 843.00p 826.00p 840.00p 35638
09/05/2023 842.00p 846.00p 828.58p 844.00p 62372
05/05/2023 844.00p 874.00p 800.00p 824.00p 1271040
04/05/2023 866.00p 872.30p 842.00p 842.00p 26399
03/05/2023 864.00p 875.00p 853.00p 870.00p 26046
02/05/2023 858.00p 870.00p 845.50p 860.00p 24001
28/04/2023 858.00p 857.71p 839.24p 844.00p 14566
27/04/2023 858.00p 870.00p 839.24p 870.00p 5890
26/04/2023 842.00p 855.00p 830.00p 830.00p 7768
25/04/2023 848.00p 859.20p 844.00p 844.00p 2436
24/04/2023 860.00p 870.30p 842.00p 860.00p 15187
21/04/2023 844.00p 872.00p 842.08p 872.00p 18715
20/04/2023 834.00p 848.00p 822.00p 822.00p 8329
19/04/2023 828.00p 848.00p 828.00p 836.00p 4319
18/04/2023 836.00p 845.00p 820.84p 828.00p 9815
17/04/2023 864.00p 882.00p 824.00p 850.00p 10755
14/04/2023 880.00p 890.00p 806.71p 858.00p 34125
13/04/2023 844.00p 880.00p 844.00p 854.00p 10859
12/04/2023 840.00p 870.00p 822.00p 850.00p 30118
11/04/2023 798.00p 830.00p 798.00p 830.00p 26331
06/04/2023 782.00p 796.04p 779.00p 788.00p 18551
05/04/2023 788.00p 790.00p 762.00p 782.00p 29452
04/04/2023 760.00p 774.00p 757.00p 774.00p 16918
03/04/2023 724.00p 760.00p 724.00p 760.00p 56469
31/03/2023 748.00p 748.00p 725.98p 730.00p 51538
30/03/2023 748.00p 755.00p 734.00p 748.00p 274800
29/03/2023 754.00p 766.00p 740.00p 746.00p 34200
28/03/2023 778.00p 788.00p 747.76p 763.00p 36343
27/03/2023 780.00p 789.00p 772.00p 772.00p 20521
24/03/2023 760.00p 789.00p 760.00p 789.00p 11080
23/03/2023 770.00p 788.00p 760.00p 762.00p 27052
22/03/2023 770.00p 799.00p 763.00p 766.00p 24716
21/03/2023 808.00p 808.00p 790.00p 794.00p 21655
20/03/2023 800.00p 817.10p 790.00p 794.00p 27208
17/03/2023 818.00p 830.00p 810.00p 810.00p 22217
16/03/2023 810.00p 838.00p 814.00p 830.00p 55742
15/03/2023 810.00p 825.00p 800.00p 814.00p 31159
14/03/2023 824.00p 834.80p 812.00p 816.00p 13676
13/03/2023 830.00p 840.00p 810.00p 830.00p 44656
10/03/2023 854.00p 857.00p 828.00p 841.00p 30676
09/03/2023 866.00p 873.00p 862.78p 873.00p 3815
08/03/2023 866.00p 888.00p 850.00p 865.00p 24571
07/03/2023 884.00p 884.14p 860.30p 869.00p 29717
06/03/2023 862.00p 900.00p 862.00p 900.00p 6308
03/03/2023 866.00p 866.00p 861.26p 866.00p 5332
02/03/2023 866.00p 898.00p 864.00p 898.00p 21131
01/03/2023 900.00p 905.28p 864.00p 864.00p 28257
28/02/2023 904.00p 912.00p 900.00p 904.00p 27879
27/02/2023 922.00p 943.20p 908.00p 914.00p 10286
24/02/2023 930.00p 948.00p 920.00p 920.00p 6859
23/02/2023 918.00p 939.00p 912.42p 924.00p 14562
22/02/2023 912.00p 940.00p 912.00p 926.00p 15499
21/02/2023 932.00p 946.00p 920.00p 946.00p 9640
20/02/2023 916.00p 927.00p 916.00p 926.00p 10027
17/02/2023 922.00p 930.00p 912.00p 912.00p 14632
16/02/2023 924.00p 928.00p 911.40p 916.00p 4237
15/02/2023 922.00p 940.00p 920.00p 924.00p 29874
14/02/2023 930.00p 938.40p 919.54p 922.00p 31858
13/02/2023 950.00p 957.00p 910.00p 930.00p 52452
10/02/2023 958.00p 969.30p 954.00p 963.00p 5402
09/02/2023 960.00p 960.00p 953.65p 960.00p 18176
08/02/2023 952.00p 960.00p 942.00p 950.00p 11736
07/02/2023 940.00p 959.80p 940.00p 945.00p 31546
06/02/2023 950.00p 965.00p 940.00p 960.00p 14892
03/02/2023 950.00p 962.50p 940.00p 955.00p 26745
02/02/2023 950.00p 962.50p 944.00p 955.00p 22169
01/02/2023 950.00p 967.00p 948.00p 955.00p 19699
31/01/2023 955.00p 955.00p 934.00p 950.00p 49970
30/01/2023 960.00p 960.00p 940.00p 955.00p 25546
27/01/2023 960.00p 960.00p 950.00p 960.00p 11762
26/01/2023 965.00p 965.00p 950.00p 960.00p 5535
25/01/2023 975.00p 979.40p 960.00p 965.00p 50923
24/01/2023 980.00p 984.90p 965.00p 975.00p 124049
23/01/2023 980.00p 988.00p 980.00p 985.00p 63821
20/01/2023 980.00p 985.00p 965.00p 985.00p 12726
19/01/2023 985.00p 987.00p 980.00p 985.00p 24992
18/01/2023 970.00p 990.00p 962.00p 990.00p 7144
17/01/2023 960.00p 980.00p 952.50p 970.00p 94544
16/01/2023 960.00p 969.00p 950.40p 960.00p 13413
13/01/2023 960.00p 968.00p 950.00p 960.00p 106194
12/01/2023 955.00p 968.00p 942.00p 960.00p 7653
11/01/2023 955.00p 960.77p 951.50p 955.00p 68990
10/01/2023 955.00p 962.00p 950.00p 960.00p 122589
09/01/2023 950.00p 963.00p 950.00p 960.00p 24789
06/01/2023 960.00p 964.95p 950.00p 955.00p 27407
05/01/2023 975.00p 975.00p 960.00p 960.00p 10142
04/01/2023 975.00p 978.00p 960.60p 975.00p 5696
03/01/2023 970.00p 990.00p 962.00p 975.00p 23327

*Close Price adjusted for both dividends and splits