Lookers (LOOK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/11/2018 96.80p 99.30p 94.07p 96.60p 344248
14/11/2018 96.70p 99.30p 96.70p 97.80p 142851
13/11/2018 92.50p 99.30p 92.50p 98.00p 159346
12/11/2018 94.50p 98.50p 94.50p 96.80p 130107
09/11/2018 93.60p 98.70p 93.60p 98.70p 294637
08/11/2018 98.90p 99.30p 97.50p 98.00p 169709
07/11/2018 97.40p 100.20p 97.40p 99.30p 286721
06/11/2018 95.00p 100.40p 95.00p 98.10p 1428669
05/11/2018 98.70p 102.20p 98.70p 99.40p 63939
02/11/2018 102.60p 102.60p 95.38p 100.80p 480486
01/11/2018 96.00p 102.60p 95.25p 100.80p 775665
31/10/2018 99.90p 99.90p 95.20p 95.50p 1366760
30/10/2018 98.40p 98.40p 95.00p 95.40p 278332
29/10/2018 95.20p 96.10p 92.24p 95.20p 270990
26/10/2018 95.80p 98.46p 95.00p 95.00p 606750
25/10/2018 92.20p 100.00p 92.20p 96.60p 359729
24/10/2018 95.50p 97.50p 94.80p 97.50p 723069
23/10/2018 96.50p 96.50p 95.10p 95.30p 145690
22/10/2018 97.00p 98.80p 94.31p 95.10p 686523
19/10/2018 99.00p 99.80p 90.80p 95.00p 1207764
18/10/2018 101.60p 102.60p 97.00p 101.80p 381185
17/10/2018 106.00p 106.00p 101.89p 103.00p 150347
16/10/2018 101.00p 102.04p 101.00p 101.00p 282061
15/10/2018 95.20p 101.80p 95.20p 101.20p 1792110
12/10/2018 100.20p 102.92p 99.80p 99.80p 310032
11/10/2018 97.50p 102.80p 97.50p 100.20p 512056
10/10/2018 100.20p 105.20p 98.00p 102.60p 401691
09/10/2018 104.60p 104.60p 100.40p 101.00p 240066
08/10/2018 101.80p 102.40p 95.76p 100.00p 346528
05/10/2018 103.00p 104.65p 98.30p 99.60p 879835
04/10/2018 103.00p 104.41p 102.00p 103.00p 440269
03/10/2018 106.40p 106.50p 102.20p 102.20p 635996
02/10/2018 106.80p 108.40p 106.60p 107.00p 445535
01/10/2018 108.00p 109.60p 106.16p 107.60p 322515
28/09/2018 106.60p 108.80p 105.80p 106.40p 246947
27/09/2018 102.00p 107.00p 102.00p 106.20p 454371
26/09/2018 107.60p 108.60p 106.00p 106.60p 587594
25/09/2018 107.80p 110.00p 107.00p 107.20p 398721
24/09/2018 107.80p 109.60p 107.00p 108.00p 212992
21/09/2018 108.20p 110.20p 108.20p 108.40p 622589
20/09/2018 110.40p 110.40p 107.74p 109.60p 261432
19/09/2018 110.60p 112.00p 107.60p 110.40p 140314
18/09/2018 107.80p 110.80p 107.80p 110.40p 89897
17/09/2018 110.00p 112.00p 110.00p 110.80p 173063
14/09/2018 113.60p 113.60p 109.40p 110.60p 327262
13/09/2018 108.80p 112.60p 105.40p 111.60p 700885
12/09/2018 110.40p 110.40p 105.00p 108.80p 404557
11/09/2018 106.20p 106.20p 105.00p 105.20p 560867
10/09/2018 105.20p 109.56p 104.80p 105.20p 399513
07/09/2018 101.40p 106.80p 101.40p 105.80p 390988
06/09/2018 105.80p 109.00p 105.00p 105.00p 410499
05/09/2018 105.00p 106.20p 104.60p 106.00p 990071
04/09/2018 106.60p 106.60p 105.20p 105.40p 159318
03/09/2018 105.60p 105.60p 103.80p 105.00p 1314646
31/08/2018 105.20p 105.60p 105.20p 105.60p 468373
30/08/2018 106.00p 106.00p 104.60p 105.40p 452691
29/08/2018 106.80p 107.00p 105.40p 105.40p 208941
28/08/2018 107.20p 107.60p 103.16p 105.60p 670564
24/08/2018 107.20p 107.20p 102.52p 107.20p 281266
23/08/2018 107.20p 107.20p 106.80p 107.20p 420706
22/08/2018 106.80p 107.20p 106.60p 107.20p 3449341
21/08/2018 108.80p 109.00p 106.00p 106.80p 1525375
20/08/2018 104.80p 108.00p 104.80p 106.00p 337380
17/08/2018 105.80p 107.80p 103.37p 107.00p 3158366
16/08/2018 105.80p 105.80p 105.00p 105.60p 1034546
15/08/2018 105.40p 106.20p 104.40p 105.60p 400735
14/08/2018 104.20p 106.28p 104.20p 105.00p 250432
13/08/2018 106.00p 106.80p 104.05p 106.20p 319537
10/08/2018 105.00p 108.40p 105.00p 106.40p 631316
09/08/2018 106.00p 106.00p 104.00p 106.00p 144164
08/08/2018 106.00p 107.00p 105.00p 105.00p 326225
07/08/2018 104.80p 107.00p 104.24p 106.00p 250898
06/08/2018 105.00p 106.00p 104.80p 105.00p 201758
03/08/2018 105.60p 106.00p 103.60p 106.00p 68574
02/08/2018 103.00p 106.00p 103.00p 106.00p 141795
01/08/2018 104.00p 106.00p 104.00p 106.00p 109480
31/07/2018 104.40p 105.57p 104.40p 105.00p 127513
30/07/2018 105.00p 105.80p 104.80p 105.60p 125890
27/07/2018 105.00p 105.80p 104.60p 105.40p 122767
26/07/2018 103.40p 105.40p 103.40p 105.00p 228450
25/07/2018 107.00p 107.00p 104.74p 106.00p 141255
24/07/2018 106.00p 106.00p 105.00p 105.60p 2058802
23/07/2018 105.20p 106.00p 105.20p 106.00p 58795
20/07/2018 106.00p 107.00p 105.83p 106.00p 104352
19/07/2018 102.80p 106.80p 102.80p 106.40p 17209
18/07/2018 105.40p 106.40p 104.00p 106.00p 250641
17/07/2018 101.80p 106.60p 101.80p 106.00p 223286
16/07/2018 109.80p 109.80p 106.00p 106.80p 119902
13/07/2018 106.80p 108.00p 106.80p 107.00p 216440
12/07/2018 107.00p 107.20p 105.80p 107.00p 235791
11/07/2018 107.00p 107.05p 106.20p 106.40p 123726
10/07/2018 108.20p 109.00p 106.80p 107.00p 325860
09/07/2018 107.00p 107.80p 106.20p 107.00p 137994
06/07/2018 108.00p 108.00p 104.20p 106.00p 497718
05/07/2018 107.60p 108.00p 107.00p 107.80p 138760
04/07/2018 106.00p 108.00p 105.20p 107.80p 322397
03/07/2018 105.40p 107.20p 105.40p 106.40p 357147
02/07/2018 103.40p 108.20p 103.40p 108.00p 535786
29/06/2018 108.40p 109.00p 107.60p 108.40p 149862
28/06/2018 108.00p 109.40p 106.60p 108.20p 159414
27/06/2018 112.80p 112.80p 108.60p 108.80p 174697
26/06/2018 112.20p 112.20p 108.00p 109.60p 299564
25/06/2018 112.20p 113.00p 107.00p 111.40p 355414
22/06/2018 107.20p 112.20p 106.80p 112.20p 809692
21/06/2018 108.80p 109.00p 106.20p 106.40p 206732
20/06/2018 106.80p 109.80p 104.71p 107.60p 328994
19/06/2018 108.40p 108.40p 106.25p 106.60p 224577
18/06/2018 105.40p 107.80p 104.82p 107.80p 137133
15/06/2018 107.40p 108.20p 104.40p 104.40p 629501
14/06/2018 106.00p 108.40p 106.00p 106.60p 67166
13/06/2018 108.00p 108.20p 106.80p 107.00p 221816
12/06/2018 112.40p 112.40p 107.60p 107.60p 292259
11/06/2018 108.60p 111.00p 107.00p 111.00p 208224
08/06/2018 108.60p 109.80p 108.40p 109.20p 179432
07/06/2018 105.80p 108.60p 105.80p 108.60p 425607
06/06/2018 108.40p 108.40p 106.00p 107.20p 293026
05/06/2018 105.20p 108.20p 104.20p 107.00p 352684
04/06/2018 104.40p 105.90p 104.00p 105.60p 159071
01/06/2018 107.00p 108.80p 105.60p 106.40p 376627
31/05/2018 106.40p 107.00p 104.40p 107.00p 2597829
30/05/2018 105.40p 106.00p 104.60p 106.00p 352511
29/05/2018 104.60p 106.60p 104.20p 105.80p 324212
25/05/2018 107.00p 107.80p 105.40p 107.60p 253400
24/05/2018 108.40p 108.40p 105.00p 106.00p 381226
23/05/2018 103.60p 108.40p 103.60p 105.20p 363559
22/05/2018 106.40p 106.80p 105.20p 105.60p 1141504
21/05/2018 102.20p 107.00p 102.20p 105.20p 412368
18/05/2018 107.20p 107.80p 103.20p 104.60p 224358
17/05/2018 106.80p 109.30p 106.60p 108.00p 382585
16/05/2018 111.80p 112.30p 105.00p 106.40p 720055
15/05/2018 100.40p 112.80p 100.40p 111.60p 3833248
14/05/2018 100.80p 102.36p 99.20p 99.20p 363820
11/05/2018 100.20p 102.00p 98.99p 100.80p 241893
10/05/2018 100.60p 102.00p 98.70p 100.00p 477508
09/05/2018 102.40p 102.40p 100.00p 100.40p 647891
08/05/2018 104.40p 104.40p 100.20p 101.00p 480297
04/05/2018 101.00p 103.80p 101.00p 102.20p 253555
03/05/2018 101.00p 102.60p 100.34p 101.60p 368225
02/05/2018 104.40p 104.95p 101.87p 102.40p 537874
01/05/2018 101.60p 104.40p 101.60p 103.40p 226880
30/04/2018 97.40p 101.60p 97.40p 101.20p 605418
27/04/2018 101.20p 101.80p 99.90p 100.00p 1026108
26/04/2018 97.90p 102.00p 95.00p 100.80p 1387868
25/04/2018 97.50p 98.33p 96.76p 98.20p 1169347
24/04/2018 98.00p 99.63p 96.30p 97.50p 795240
23/04/2018 95.20p 98.00p 95.20p 96.40p 835115
20/04/2018 89.50p 97.80p 89.50p 97.00p 241036
19/04/2018 92.50p 93.90p 91.70p 93.30p 862860
18/04/2018 90.10p 92.00p 90.10p 91.00p 1630867
17/04/2018 90.60p 92.30p 90.40p 91.80p 540428
16/04/2018 91.10p 92.14p 89.28p 90.30p 219503
13/04/2018 91.80p 92.60p 90.80p 91.00p 941218
12/04/2018 89.90p 92.90p 89.76p 92.00p 118190
11/04/2018 90.10p 91.30p 89.00p 89.40p 266406
10/04/2018 89.20p 91.90p 86.50p 89.30p 1099740
09/04/2018 93.70p 93.82p 89.74p 93.30p 327986
06/04/2018 91.90p 94.00p 88.43p 92.10p 2298226
05/04/2018 90.90p 91.40p 87.67p 90.90p 162627
04/04/2018 89.90p 90.60p 88.10p 88.90p 169971
03/04/2018 87.20p 90.20p 86.94p 89.20p 226204
29/03/2018 89.70p 90.65p 87.20p 87.20p 289182
28/03/2018 90.20p 90.20p 88.00p 88.10p 210773
27/03/2018 89.30p 92.74p 89.30p 90.20p 340881
26/03/2018 88.90p 91.70p 88.90p 90.70p 320788
23/03/2018 87.90p 89.70p 87.90p 88.60p 319864
22/03/2018 88.40p 91.10p 88.10p 88.10p 363535
21/03/2018 93.70p 93.70p 88.00p 88.10p 398497
20/03/2018 89.70p 90.50p 89.30p 89.30p 197911
19/03/2018 90.20p 90.96p 88.50p 88.80p 330188
16/03/2018 92.00p 94.10p 89.90p 89.90p 800149
15/03/2018 93.50p 93.50p 90.00p 92.00p 1083261
14/03/2018 93.40p 95.88p 90.00p 90.00p 571893
13/03/2018 93.20p 95.88p 90.80p 91.20p 547394
12/03/2018 97.90p 97.90p 92.90p 94.60p 264381
09/03/2018 92.80p 97.79p 92.80p 94.60p 827131
08/03/2018 93.00p 96.70p 90.00p 93.10p 9212382
07/03/2018 93.00p 96.60p 91.20p 92.50p 1560111
06/03/2018 93.00p 93.35p 92.00p 93.30p 301722
05/03/2018 90.10p 93.00p 89.70p 91.20p 186537
02/03/2018 85.20p 93.00p 85.20p 90.40p 477195
01/03/2018 92.90p 92.90p 86.90p 87.90p 285822
28/02/2018 91.10p 91.20p 88.40p 88.40p 312181
27/02/2018 89.50p 91.80p 89.10p 91.20p 157122
26/02/2018 92.40p 92.40p 90.60p 91.20p 135544
23/02/2018 90.50p 92.30p 89.57p 92.10p 290977
22/02/2018 90.00p 91.33p 89.47p 90.40p 186342
21/02/2018 90.80p 91.00p 88.45p 90.20p 243860
20/02/2018 90.10p 91.90p 89.80p 90.50p 527656
19/02/2018 90.10p 92.00p 89.60p 91.20p 449537
16/02/2018 85.10p 90.00p 85.10p 89.90p 165662
15/02/2018 89.90p 91.29p 88.30p 89.10p 307607
14/02/2018 89.50p 91.00p 87.30p 90.70p 703151
13/02/2018 89.90p 98.00p 86.00p 87.00p 425249
12/02/2018 90.90p 91.40p 87.70p 88.90p 266835
09/02/2018 86.90p 90.50p 84.24p 89.40p 539430
08/02/2018 83.50p 86.50p 83.00p 85.50p 780365
07/02/2018 82.60p 85.90p 78.50p 82.00p 3967307
06/02/2018 85.40p 86.70p 84.03p 86.00p 1069614
05/02/2018 88.20p 89.30p 85.00p 85.60p 1476279
02/02/2018 94.10p 97.30p 88.40p 89.20p 839470

*Close Price adjusted for both dividends and splits