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
24/04/2024 1,125.00p 1,130.00p 1,110.00p 1,115.00p 397964
23/04/2024 1,155.00p 1,155.00p 1,115.00p 1,120.00p 100164
22/04/2024 1,110.00p 1,180.00p 1,100.00p 1,125.00p 414266
19/04/2024 1,110.00p 1,110.00p 1,105.00p 1,110.00p 514446
18/04/2024 1,110.00p 1,111.50p 1,105.00p 1,110.00p 1715163
17/04/2024 1,110.00p 1,110.00p 1,105.00p 1,110.00p 609329
16/04/2024 1,105.00p 1,110.00p 1,100.00p 1,110.00p 216582
15/04/2024 1,115.00p 1,115.00p 1,105.00p 1,105.00p 1419565
12/04/2024 1,115.00p 1,125.00p 1,110.00p 1,110.00p 671609
11/04/2024 1,115.00p 1,136.25p 1,104.00p 1,115.00p 3994897
10/04/2024 928.00p 958.00p 920.00p 958.00p 47831
09/04/2024 874.00p 928.00p 874.00p 923.00p 44476
08/04/2024 870.00p 894.00p 866.00p 894.00p 43426
05/04/2024 872.00p 874.00p 852.00p 870.00p 28249
04/04/2024 858.00p 872.00p 841.40p 872.00p 47084
03/04/2024 866.00p 868.00p 836.00p 838.00p 53615
02/04/2024 868.00p 868.00p 832.00p 868.00p 37594
28/03/2024 832.00p 862.40p 826.40p 860.00p 24523
27/03/2024 830.00p 861.00p 812.00p 850.00p 13481
26/03/2024 824.00p 857.95p 824.00p 854.00p 9186
25/03/2024 840.00p 863.04p 826.22p 840.00p 86976
22/03/2024 830.00p 840.00p 816.05p 840.00p 40932
21/03/2024 808.00p 830.00p 800.00p 830.00p 60952
20/03/2024 806.00p 828.00p 806.00p 804.00p 32469
19/03/2024 806.00p 828.00p 804.00p 828.00p 9362
18/03/2024 796.00p 824.00p 796.00p 824.00p 25978
15/03/2024 804.00p 808.00p 802.00p 802.00p 14644
14/03/2024 806.00p 810.00p 800.12p 802.00p 26859
13/03/2024 804.00p 805.50p 798.00p 805.00p 41501
12/03/2024 794.00p 804.60p 796.28p 802.00p 16206
11/03/2024 794.00p 800.00p 790.40p 794.00p 7977
08/03/2024 800.00p 806.00p 787.00p 805.00p 15744
07/03/2024 798.00p 801.00p 787.00p 801.00p 8170
06/03/2024 798.00p 804.00p 793.00p 798.00p 11453
05/03/2024 792.00p 804.00p 792.00p 800.00p 24771
04/03/2024 806.00p 806.00p 796.00p 796.00p 3107
01/03/2024 808.00p 808.00p 790.36p 800.00p 9018
29/02/2024 792.00p 802.40p 786.09p 792.00p 3189
28/02/2024 782.00p 800.00p 782.00p 787.00p 8828
27/02/2024 782.00p 789.92p 780.00p 780.00p 269325
26/02/2024 770.00p 790.00p 770.00p 770.00p 16243
23/02/2024 780.00p 793.16p 780.00p 780.00p 237888
22/02/2024 788.00p 792.00p 783.00p 788.00p 160497
21/02/2024 790.00p 798.00p 788.00p 790.00p 50288
20/02/2024 790.00p 822.04p 790.00p 796.00p 17737
19/02/2024 792.00p 820.52p 792.00p 809.00p 68371
16/02/2024 792.00p 818.50p 792.00p 814.00p 14197
15/02/2024 806.00p 816.00p 804.28p 812.00p 5629
14/02/2024 796.00p 824.00p 796.00p 796.00p 14943
13/02/2024 820.00p 830.00p 803.22p 818.00p 22285
12/02/2024 828.00p 828.00p 799.00p 813.00p 8458
09/02/2024 812.00p 830.00p 797.00p 830.00p 104112
08/02/2024 808.00p 824.00p 799.72p 812.00p 95205
07/02/2024 820.00p 822.88p 802.72p 815.00p 19159
06/02/2024 800.00p 812.88p 800.00p 800.00p 9991
05/02/2024 824.00p 824.00p 802.00p 810.00p 34390
02/02/2024 808.00p 820.00p 802.00p 808.00p 25584
01/02/2024 818.00p 828.00p 795.46p 820.00p 12025
31/01/2024 838.00p 838.00p 800.00p 810.00p 22536
30/01/2024 818.00p 820.00p 805.00p 818.00p 71579
29/01/2024 804.00p 832.00p 804.00p 804.00p 13243
26/01/2024 802.00p 826.00p 802.00p 802.00p 4615
25/01/2024 806.00p 833.60p 806.00p 806.00p 32727
24/01/2024 812.00p 836.60p 804.00p 804.00p 15287
23/01/2024 812.00p 826.00p 802.00p 802.00p 52784
22/01/2024 842.00p 848.00p 802.00p 812.00p 40926
19/01/2024 836.00p 838.40p 811.88p 836.00p 86922
18/01/2024 802.00p 844.00p 802.00p 816.00p 23452
17/01/2024 802.00p 828.00p 802.00p 824.00p 60765
16/01/2024 816.00p 853.80p 810.00p 822.00p 46845
15/01/2024 830.00p 847.54p 812.00p 820.00p 9064
12/01/2024 838.00p 848.00p 804.00p 810.00p 9526
11/01/2024 826.00p 848.00p 803.00p 826.00p 13050
10/01/2024 828.00p 854.00p 804.00p 826.00p 16008
09/01/2024 846.00p 846.00p 804.00p 836.00p 15814
08/01/2024 820.00p 840.00p 816.76p 840.00p 24307
05/01/2024 820.00p 834.46p 802.00p 812.00p 19325
04/01/2024 842.00p 870.80p 822.00p 834.00p 34904
03/01/2024 842.00p 872.80p 840.00p 842.00p 60289
02/01/2024 890.00p 900.00p 854.00p 854.00p 28299
29/12/2023 890.00p 890.00p 854.00p 886.00p 9022
28/12/2023 874.00p 886.00p 855.00p 886.00p 11438
27/12/2023 858.00p 870.00p 834.00p 868.00p 18473
22/12/2023 852.00p 858.00p 832.50p 848.00p 6651
21/12/2023 838.00p 858.00p 782.00p 858.00p 32612
20/12/2023 780.00p 838.00p 780.00p 822.00p 44073
19/12/2023 804.00p 838.00p 804.00p 814.00p 16113
18/12/2023 810.00p 840.00p 802.00p 812.00p 42540
15/12/2023 780.00p 832.06p 720.00p 822.00p 87145
14/12/2023 780.00p 828.00p 780.00p 802.00p 7657
13/12/2023 780.00p 820.00p 780.00p 810.00p 25276
12/12/2023 760.00p 806.80p 760.00p 794.00p 18781
11/12/2023 760.00p 808.00p 760.00p 786.00p 19917
08/12/2023 760.00p 790.00p 760.00p 774.00p 31543
07/12/2023 760.00p 796.00p 760.00p 774.00p 17213
06/12/2023 762.00p 810.00p 762.00p 772.00p 23434
05/12/2023 772.00p 790.00p 772.00p 774.00p 54747
04/12/2023 772.00p 786.00p 770.00p 770.00p 16724
01/12/2023 740.00p 800.00p 740.00p 776.00p 22852
30/11/2023 772.00p 778.00p 758.85p 766.00p 4134
29/11/2023 744.00p 778.00p 744.00p 774.00p 8742
28/11/2023 764.00p 775.00p 742.60p 756.00p 8069
27/11/2023 752.00p 780.00p 740.00p 765.00p 11898
24/11/2023 748.00p 778.00p 732.00p 760.00p 9421
23/11/2023 758.00p 760.00p 739.32p 740.00p 13466
22/11/2023 772.00p 800.00p 758.00p 758.00p 44165
21/11/2023 782.00p 790.00p 755.60p 760.00p 55584
20/11/2023 758.00p 790.00p 758.00p 786.00p 14327
17/11/2023 744.00p 778.00p 740.00p 760.00p 21681
16/11/2023 728.00p 766.00p 728.00p 758.00p 23830
15/11/2023 724.00p 738.00p 715.36p 730.00p 22992
14/11/2023 700.00p 748.00p 690.00p 720.00p 27860
13/11/2023 684.00p 698.00p 684.00p 693.00p 6937
10/11/2023 690.00p 708.00p 680.00p 684.00p 14806
09/11/2023 690.00p 708.00p 688.00p 692.00p 106282
08/11/2023 678.00p 700.00p 678.00p 682.00p 30278
07/11/2023 692.00p 694.00p 676.00p 688.00p 16456
06/11/2023 690.00p 704.00p 675.00p 704.00p 15218
03/11/2023 694.00p 698.00p 686.00p 698.00p 22030
02/11/2023 670.00p 708.00p 664.00p 688.00p 91115
01/11/2023 670.00p 685.28p 664.00p 684.00p 13776
31/10/2023 676.00p 690.00p 666.00p 688.00p 27324
30/10/2023 650.00p 684.00p 650.00p 680.00p 29460
27/10/2023 652.00p 672.70p 649.00p 649.00p 14571
26/10/2023 654.00p 677.20p 650.00p 650.00p 29268
25/10/2023 670.00p 700.00p 648.00p 666.00p 39686
24/10/2023 658.00p 670.00p 650.93p 670.00p 9031
23/10/2023 646.00p 668.00p 637.60p 661.00p 20055
20/10/2023 648.00p 668.00p 641.60p 646.00p 36951
19/10/2023 650.00p 652.40p 644.00p 650.00p 3259
18/10/2023 632.00p 665.00p 632.00p 655.00p 7926
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

*Close Price adjusted for both dividends and splits