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
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
30/12/2022 950.00p 954.50p 949.00p 950.00p 531
29/12/2022 950.00p 950.00p 940.00p 950.00p 358
28/12/2022 946.00p 959.80p 941.00p 942.00p 9081
23/12/2022 950.00p 960.00p 944.20p 950.00p 57277
22/12/2022 945.00p 955.00p 943.00p 950.00p 3293
21/12/2022 960.00p 970.00p 942.10p 945.00p 9768
20/12/2022 970.00p 980.00p 952.20p 960.00p 13252
19/12/2022 985.00p 990.00p 960.00p 970.00p 18216
16/12/2022 985.00p 990.00p 970.40p 980.00p 796
15/12/2022 975.00p 990.00p 970.00p 980.00p 9708
14/12/2022 980.00p 980.00p 970.00p 970.00p 3437
13/12/2022 960.00p 980.00p 957.00p 970.00p 16055
12/12/2022 955.00p 960.00p 955.00p 955.00p 5706
09/12/2022 960.00p 960.00p 950.00p 955.00p 15249
08/12/2022 965.00p 969.00p 953.30p 955.00p 9084
07/12/2022 980.00p 980.00p 960.00p 965.00p 46769
06/12/2022 985.00p 985.00p 961.00p 970.00p 1254
05/12/2022 975.00p 979.90p 960.00p 975.00p 2476
02/12/2022 975.00p 990.00p 960.60p 975.00p 4676
01/12/2022 980.00p 990.00p 960.00p 975.00p 8115
30/11/2022 985.00p 1,000.00p 971.11p 975.00p 12058
29/11/2022 970.00p 1,000.00p 960.00p 985.00p 16277
28/11/2022 960.00p 980.00p 950.00p 965.00p 8979
25/11/2022 965.00p 969.80p 950.00p 960.00p 239768
24/11/2022 965.00p 977.00p 950.00p 960.00p 23727
23/11/2022 960.00p 980.00p 955.00p 970.00p 15852
22/11/2022 940.00p 970.00p 930.00p 955.00p 16227
21/11/2022 940.00p 940.00p 933.00p 935.00p 12382
18/11/2022 940.00p 940.00p 933.50p 935.00p 6576
17/11/2022 940.00p 940.00p 932.00p 935.00p 10599
16/11/2022 925.00p 949.00p 925.00p 935.00p 28212
15/11/2022 925.00p 930.00p 925.00p 925.00p 4813
14/11/2022 930.00p 936.80p 921.00p 925.00p 16822
11/11/2022 930.00p 940.00p 930.00p 935.00p 5590
10/11/2022 920.00p 939.80p 912.50p 935.00p 22050
09/11/2022 920.00p 925.00p 912.50p 920.00p 8981
08/11/2022 920.00p 929.00p 910.00p 920.00p 24203
07/11/2022 920.00p 928.00p 915.00p 920.00p 20427
04/11/2022 915.00p 939.50p 910.00p 920.00p 128820
03/11/2022 925.00p 930.00p 910.00p 915.00p 30185
02/11/2022 955.00p 959.90p 915.20p 940.00p 107458
01/11/2022 970.00p 972.50p 950.00p 964.00p 82779
31/10/2022 860.00p 970.00p 860.00p 960.00p 105285
28/10/2022 815.00p 850.00p 815.00p 835.00p 11746
27/10/2022 780.00p 828.00p 780.00p 815.00p 36355
26/10/2022 780.00p 790.00p 777.00p 780.00p 4691
25/10/2022 780.00p 785.00p 770.00p 780.00p 42368
24/10/2022 775.00p 780.00p 764.01p 775.00p 21729
21/10/2022 770.00p 780.00p 760.10p 770.00p 10401
20/10/2022 760.00p 780.00p 759.50p 770.00p 37936
19/10/2022 750.00p 770.00p 745.00p 755.00p 35316
18/10/2022 725.00p 750.00p 724.00p 745.00p 28690
17/10/2022 700.00p 737.00p 700.00p 730.00p 29616
14/10/2022 700.00p 710.00p 680.00p 705.00p 29108
13/10/2022 695.00p 700.00p 680.00p 700.00p 27014
12/10/2022 715.00p 715.00p 674.00p 695.00p 37535
11/10/2022 730.00p 733.80p 700.00p 715.00p 36017
10/10/2022 750.00p 755.00p 726.80p 730.00p 25346
07/10/2022 735.00p 750.00p 720.00p 750.00p 37038
06/10/2022 725.00p 738.00p 716.00p 730.00p 17134
05/10/2022 755.00p 755.00p 706.02p 725.00p 64485
04/10/2022 755.00p 760.00p 750.00p 760.00p 35745

*Close Price adjusted for both dividends and splits