Lookers (LOOK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/10/2023 129.60p 129.80p 129.80p 129.80p 0
05/10/2023 129.60p 129.80p 129.60p 129.80p 11490272
04/10/2023 129.80p 129.80p 129.60p 129.60p 484661
03/10/2023 129.60p 129.80p 129.40p 129.60p 824269
02/10/2023 129.80p 129.80p 129.40p 129.40p 661244
29/09/2023 129.60p 129.80p 129.40p 129.60p 12196352
28/09/2023 129.80p 129.80p 129.40p 129.60p 353682
27/09/2023 129.60p 131.20p 129.40p 129.60p 15200125
26/09/2023 129.60p 129.60p 129.40p 129.40p 482753
25/09/2023 129.40p 129.60p 129.40p 129.40p 138630
22/09/2023 129.40p 129.60p 129.20p 129.40p 2619830
21/09/2023 129.40p 129.40p 129.20p 129.20p 78618
20/09/2023 129.40p 129.40p 129.20p 129.20p 163980
19/09/2023 129.40p 129.40p 129.10p 129.20p 1310769
18/09/2023 129.00p 129.40p 129.00p 129.20p 491154
15/09/2023 128.80p 129.40p 128.60p 129.40p 8507345
14/09/2023 129.20p 129.20p 128.60p 129.00p 1075484
13/09/2023 129.00p 129.00p 128.80p 129.00p 2860273
12/09/2023 128.80p 129.00p 128.80p 129.00p 466732
11/09/2023 128.60p 129.00p 128.60p 129.00p 256824
08/09/2023 129.00p 129.00p 128.60p 128.60p 380427
07/09/2023 128.60p 129.00p 128.60p 128.60p 858997
06/09/2023 128.60p 129.00p 128.60p 128.60p 2990991
05/09/2023 129.80p 129.80p 128.60p 128.80p 2183402
04/09/2023 129.00p 129.00p 128.40p 128.60p 351083
01/09/2023 129.00p 129.00p 128.40p 128.60p 559223
31/08/2023 128.20p 129.00p 128.20p 129.00p 16526918
30/08/2023 128.60p 128.60p 128.20p 128.40p 440073
29/08/2023 129.00p 129.00p 128.00p 128.40p 1450124
25/08/2023 128.00p 130.60p 127.80p 128.80p 10105083
24/08/2023 128.00p 128.00p 127.80p 128.00p 21545498
23/08/2023 129.20p 129.20p 128.80p 128.80p 3056526
22/08/2023 129.20p 129.20p 128.80p 129.20p 815292
21/08/2023 129.20p 129.20p 128.80p 129.00p 5830871
18/08/2023 129.00p 129.00p 128.80p 129.00p 3227033
17/08/2023 128.80p 129.20p 128.80p 129.20p 7341681
16/08/2023 128.60p 129.00p 128.60p 128.60p 1669616
15/08/2023 129.00p 129.00p 128.50p 128.80p 1184378
14/08/2023 128.60p 129.00p 128.40p 128.80p 8326082
11/08/2023 129.00p 129.00p 128.40p 128.60p 4649196
10/08/2023 128.60p 128.64p 128.40p 128.40p 841737
09/08/2023 128.60p 129.20p 128.40p 129.20p 2853247
08/08/2023 128.60p 129.00p 128.40p 128.60p 4210460
07/08/2023 128.60p 129.42p 128.40p 128.60p 8706985
04/08/2023 128.80p 128.80p 128.40p 128.40p 2226202
03/08/2023 128.60p 128.80p 128.40p 128.60p 5525729
02/08/2023 128.40p 129.60p 128.40p 128.60p 17527024
01/08/2023 126.00p 126.00p 123.60p 124.60p 3074977
31/07/2023 121.20p 125.80p 121.20p 125.20p 3545315
28/07/2023 122.40p 123.80p 119.60p 122.80p 6379238
27/07/2023 124.00p 125.40p 121.00p 123.20p 37596304
26/07/2023 95.00p 98.00p 92.60p 98.00p 7569632
25/07/2023 101.00p 101.00p 95.00p 97.00p 4486151
24/07/2023 106.00p 106.00p 99.60p 100.00p 8279873
21/07/2023 106.80p 107.00p 100.20p 106.00p 9964755
20/07/2023 116.40p 119.52p 97.40p 107.20p 27318568
19/07/2023 119.00p 119.40p 118.80p 119.20p 3397882
18/07/2023 119.00p 119.02p 118.80p 119.00p 2007530
17/07/2023 119.40p 119.40p 118.60p 118.80p 13015545
14/07/2023 119.00p 119.40p 119.00p 119.40p 545458
13/07/2023 119.40p 119.40p 119.00p 119.40p 1863102
12/07/2023 119.00p 119.40p 119.00p 119.20p 7741692
11/07/2023 119.40p 119.40p 119.00p 119.20p 2984246
10/07/2023 119.00p 119.40p 119.00p 119.20p 447408
07/07/2023 119.60p 119.80p 119.00p 119.00p 3694965
06/07/2023 119.60p 120.40p 119.20p 120.00p 2239864
05/07/2023 119.40p 119.80p 119.40p 119.60p 2270885
04/07/2023 119.80p 119.80p 119.40p 119.60p 1930917
03/07/2023 119.80p 120.00p 119.20p 120.00p 2085686
30/06/2023 119.00p 119.60p 119.00p 119.60p 1824616
29/06/2023 118.80p 119.80p 118.60p 119.40p 6538915
28/06/2023 118.60p 118.80p 118.60p 118.60p 2497196
27/06/2023 118.80p 118.80p 118.58p 118.60p 9897087
26/06/2023 118.80p 118.80p 118.60p 118.60p 7186859
23/06/2023 118.60p 118.80p 118.40p 118.80p 13395866
22/06/2023 118.40p 118.80p 118.40p 118.80p 15049770
21/06/2023 118.60p 119.00p 118.40p 118.60p 21673592
20/06/2023 119.00p 119.58p 118.00p 118.80p 56366816
19/06/2023 86.90p 89.90p 83.50p 88.70p 963955
16/06/2023 83.10p 86.90p 83.10p 85.00p 454363
15/06/2023 83.40p 85.25p 81.19p 84.00p 355098
14/06/2023 83.00p 84.60p 81.38p 83.80p 243845
13/06/2023 83.80p 86.90p 81.86p 84.60p 186181
12/06/2023 85.60p 86.80p 83.00p 84.00p 149981
09/06/2023 82.60p 83.20p 80.60p 81.80p 108649
08/06/2023 82.30p 83.70p 81.00p 82.00p 140080
07/06/2023 82.40p 83.72p 81.10p 82.10p 233950
06/06/2023 83.00p 86.30p 80.50p 80.70p 224332
05/06/2023 82.60p 86.90p 80.10p 82.90p 51227
02/06/2023 84.50p 84.90p 81.78p 83.30p 246881
01/06/2023 80.60p 84.00p 80.60p 84.00p 242733
31/05/2023 83.70p 85.50p 80.50p 80.90p 267100
30/05/2023 83.00p 86.90p 81.21p 81.30p 395025
26/05/2023 83.00p 86.70p 83.00p 83.60p 162473
25/05/2023 83.80p 84.72p 83.00p 83.00p 446823
24/05/2023 82.50p 85.60p 82.50p 84.80p 471074
23/05/2023 81.10p 85.90p 81.10p 83.30p 200560
22/05/2023 82.00p 83.90p 82.00p 82.80p 52684
19/05/2023 85.00p 86.00p 82.64p 82.70p 299173
18/05/2023 83.00p 85.80p 83.00p 83.90p 1528857
17/05/2023 82.00p 85.90p 82.00p 83.00p 83274
16/05/2023 86.00p 86.00p 83.00p 83.50p 322493
15/05/2023 85.00p 86.30p 82.72p 83.20p 811763
12/05/2023 86.60p 87.90p 85.30p 85.30p 155900
11/05/2023 88.00p 88.00p 85.00p 86.00p 348837
10/05/2023 87.00p 87.90p 86.10p 86.70p 862000
09/05/2023 85.00p 87.70p 85.00p 87.70p 578961
05/05/2023 86.90p 88.30p 85.60p 86.00p 242364
04/05/2023 87.90p 87.90p 85.00p 85.30p 366766
03/05/2023 86.00p 87.50p 85.00p 85.70p 394930
02/05/2023 86.00p 88.00p 85.40p 85.70p 336170
28/04/2023 87.00p 89.70p 85.58p 86.60p 173480
27/04/2023 88.10p 88.60p 86.00p 86.00p 269411
26/04/2023 87.00p 88.00p 87.00p 87.70p 161130
25/04/2023 86.60p 89.90p 86.13p 87.50p 248703
24/04/2023 88.30p 88.30p 86.10p 86.80p 224577
21/04/2023 87.10p 89.90p 86.60p 87.20p 289737
20/04/2023 88.50p 89.90p 86.30p 86.50p 429831
19/04/2023 88.20p 90.40p 87.60p 88.00p 323234
18/04/2023 88.00p 90.00p 88.00p 89.30p 234242
17/04/2023 89.50p 89.90p 86.60p 87.50p 438641
14/04/2023 89.40p 90.00p 88.39p 88.50p 287603
13/04/2023 89.00p 89.90p 88.50p 89.40p 407298
12/04/2023 88.00p 90.30p 87.92p 89.30p 305594
11/04/2023 86.00p 89.60p 84.63p 88.90p 494514
06/04/2023 86.50p 88.42p 85.10p 87.60p 452160
05/04/2023 86.00p 89.90p 86.00p 87.50p 1673839
04/04/2023 85.00p 85.30p 83.00p 85.00p 337932
03/04/2023 81.50p 86.00p 81.50p 85.40p 283971
31/03/2023 82.10p 83.49p 81.40p 82.30p 436183
30/03/2023 79.50p 83.13p 77.77p 82.60p 353271
29/03/2023 79.00p 80.80p 77.40p 80.80p 754628
28/03/2023 80.00p 81.70p 78.63p 80.30p 858254
27/03/2023 79.70p 83.50p 79.57p 80.00p 287298
24/03/2023 81.10p 81.10p 79.50p 79.80p 374554
23/03/2023 82.40p 84.90p 80.90p 81.60p 320216
22/03/2023 81.60p 82.50p 81.37p 82.00p 637870
21/03/2023 80.20p 82.30p 79.47p 81.10p 566378
20/03/2023 80.30p 83.90p 79.91p 82.00p 166884
17/03/2023 82.30p 83.90p 80.80p 80.90p 538969
16/03/2023 83.00p 83.90p 79.90p 82.00p 511408
15/03/2023 85.00p 87.90p 79.92p 82.90p 466125
14/03/2023 84.00p 86.16p 82.58p 84.90p 374867
13/03/2023 86.00p 86.11p 81.20p 84.00p 490507
10/03/2023 87.90p 88.00p 85.10p 86.50p 229655
09/03/2023 87.90p 88.20p 86.82p 88.20p 265401
08/03/2023 89.00p 89.60p 85.10p 88.00p 353504
07/03/2023 91.50p 91.50p 88.00p 90.00p 406272
06/03/2023 94.00p 94.00p 89.10p 92.00p 137653
03/03/2023 90.00p 91.10p 88.00p 90.80p 245281
02/03/2023 88.10p 92.50p 87.90p 91.80p 257266
01/03/2023 90.20p 92.37p 88.00p 91.70p 110688
28/02/2023 91.30p 93.90p 91.30p 91.70p 212324
27/02/2023 92.00p 92.30p 89.32p 91.60p 212390
24/02/2023 91.00p 91.49p 89.48p 90.20p 282047
23/02/2023 90.00p 92.17p 89.90p 91.20p 325424
22/02/2023 91.00p 94.90p 90.54p 90.60p 113587
21/02/2023 92.50p 93.10p 90.10p 91.40p 81429
20/02/2023 90.00p 94.00p 89.08p 92.00p 408422
17/02/2023 88.00p 92.00p 88.00p 91.20p 465696
16/02/2023 94.20p 94.83p 90.00p 91.10p 386854
15/02/2023 93.00p 94.30p 92.96p 94.30p 70306
14/02/2023 92.00p 94.42p 92.00p 92.60p 450708
13/02/2023 92.00p 93.73p 90.10p 92.00p 198153
10/02/2023 90.00p 93.50p 89.53p 91.60p 476520
09/02/2023 90.00p 93.30p 90.00p 91.60p 368089
08/02/2023 89.40p 94.39p 89.40p 92.50p 442309
07/02/2023 91.00p 92.80p 89.06p 91.50p 256919
06/02/2023 93.00p 93.95p 90.50p 91.40p 397187
03/02/2023 90.00p 92.40p 88.10p 90.10p 619356
02/02/2023 87.50p 92.90p 86.47p 90.10p 315161
01/02/2023 86.00p 90.00p 85.81p 90.00p 924707
31/01/2023 86.30p 89.10p 86.00p 88.30p 513161
30/01/2023 82.00p 88.90p 82.00p 87.00p 1181971
27/01/2023 82.10p 86.70p 82.10p 86.00p 319718
26/01/2023 86.60p 87.50p 84.33p 86.10p 490969
25/01/2023 82.00p 86.69p 82.00p 84.50p 525881
24/01/2023 82.10p 86.20p 80.00p 85.50p 549778
23/01/2023 83.00p 84.80p 81.50p 83.70p 486410
20/01/2023 80.00p 85.25p 80.00p 83.70p 384802
19/01/2023 81.00p 86.90p 81.00p 83.20p 264276
18/01/2023 83.10p 85.39p 81.50p 84.60p 312020
17/01/2023 85.00p 85.00p 81.71p 82.60p 402873
16/01/2023 83.40p 86.79p 81.31p 84.30p 652871
13/01/2023 80.00p 85.00p 80.00p 83.70p 821328
12/01/2023 84.00p 84.00p 81.27p 82.00p 510217
11/01/2023 78.40p 83.49p 78.40p 81.80p 908209
10/01/2023 80.00p 84.30p 77.50p 77.90p 436309
09/01/2023 82.00p 82.80p 78.83p 80.10p 516327
06/01/2023 80.30p 84.00p 79.20p 80.60p 389283
05/01/2023 78.00p 82.00p 78.00p 81.20p 641653
04/01/2023 77.80p 82.50p 77.80p 82.50p 904389
03/01/2023 77.80p 79.90p 74.10p 78.30p 674087
30/12/2022 76.20p 76.20p 75.85p 76.20p 27015
29/12/2022 75.40p 75.90p 74.65p 75.30p 54510
28/12/2022 75.00p 76.20p 74.88p 76.20p 330184
23/12/2022 75.60p 76.90p 75.30p 76.20p 36547
22/12/2022 77.60p 77.60p 75.60p 76.20p 726311
21/12/2022 75.90p 77.17p 75.53p 76.40p 725749
20/12/2022 76.20p 76.60p 75.28p 75.40p 463618

*Close Price adjusted for both dividends and splits