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
24/12/2021 952.00p 970.00p 952.00p 963.00p 6251
23/12/2021 940.00p 969.00p 940.00p 952.00p 52328
22/12/2021 930.00p 950.00p 930.00p 940.00p 15179
21/12/2021 905.00p 939.00p 905.00p 930.00p 23129
20/12/2021 925.00p 925.00p 901.00p 910.00p 19866
17/12/2021 925.00p 940.00p 916.00p 925.00p 9976
16/12/2021 900.00p 940.00p 900.00p 925.00p 14490
15/12/2021 885.00p 909.00p 885.00p 900.00p 13411
14/12/2021 865.00p 900.00p 865.00p 885.00p 174818
13/12/2021 905.00p 905.00p 861.00p 865.00p 26043
10/12/2021 930.00p 930.00p 900.00p 905.00p 25336
09/12/2021 950.00p 950.00p 930.00p 935.00p 13162
08/12/2021 950.00p 950.00p 940.00p 950.00p 9131
07/12/2021 950.00p 950.00p 940.00p 950.00p 9029
06/12/2021 970.00p 984.00p 940.00p 950.00p 18157
03/12/2021 970.00p 970.00p 955.00p 970.00p 7725
02/12/2021 970.00p 985.00p 955.00p 970.00p 10957
01/12/2021 970.00p 980.00p 950.00p 970.00p 9577
30/11/2021 970.00p 985.00p 950.00p 970.00p 9853
29/11/2021 971.00p 971.00p 952.00p 971.00p 5328
26/11/2021 980.00p 984.00p 952.00p 975.00p 14023
25/11/2021 990.00p 1,000.00p 964.00p 980.00p 19297
24/11/2021 980.00p 1,000.00p 972.35p 990.00p 102787
23/11/2021 965.00p 1,000.00p 965.00p 980.00p 30398
22/11/2021 965.00p 980.00p 956.03p 965.00p 18492
19/11/2021 955.00p 979.00p 946.03p 965.00p 14772
18/11/2021 935.00p 958.84p 930.00p 955.00p 17349
17/11/2021 925.00p 950.00p 920.20p 940.00p 10288
16/11/2021 950.00p 957.50p 910.00p 930.00p 32961
15/11/2021 940.00p 959.00p 936.65p 955.00p 11350
12/11/2021 917.00p 952.00p 917.00p 942.00p 108701
11/11/2021 912.00p 930.00p 911.40p 917.00p 24479
10/11/2021 912.00p 920.00p 906.50p 910.00p 87169
09/11/2021 890.00p 920.00p 890.00p 910.00p 28552
08/11/2021 863.00p 899.00p 862.80p 890.00p 70115
05/11/2021 863.00p 867.00p 857.00p 863.00p 13406
04/11/2021 863.00p 868.00p 845.00p 863.00p 32752
03/11/2021 863.00p 870.00p 840.00p 866.00p 814665
02/11/2021 870.00p 870.00p 852.62p 857.00p 36122
01/11/2021 870.00p 890.00p 851.00p 857.00p 43026
29/10/2021 825.00p 840.00p 825.00p 835.00p 24744
28/10/2021 825.00p 827.75p 822.00p 824.00p 8102
27/10/2021 830.00p 830.00p 823.00p 824.00p 20050
26/10/2021 830.00p 836.00p 820.00p 828.00p 10468
25/10/2021 843.00p 843.00p 821.30p 828.00p 26004
22/10/2021 835.00p 845.00p 823.55p 828.00p 12414
21/10/2021 795.00p 830.00p 795.00p 825.00p 64517
20/10/2021 785.00p 800.00p 785.00p 795.00p 15741
19/10/2021 785.00p 790.00p 783.00p 785.00p 8013
18/10/2021 785.00p 789.50p 780.00p 785.00p 17464
15/10/2021 770.00p 790.00p 770.00p 785.00p 22316
14/10/2021 770.00p 780.00p 756.36p 770.00p 14934
13/10/2021 770.00p 780.00p 767.50p 770.00p 2575
12/10/2021 750.00p 770.00p 738.65p 770.00p 8642
11/10/2021 740.00p 760.00p 728.00p 745.00p 9808
08/10/2021 740.00p 759.00p 720.00p 740.00p 23044
07/10/2021 730.00p 749.00p 722.50p 740.00p 25603
06/10/2021 745.00p 745.90p 720.00p 730.00p 13837
05/10/2021 750.00p 765.00p 730.00p 745.00p 10711
04/10/2021 790.00p 792.00p 745.00p 760.00p 33954
01/10/2021 810.00p 813.70p 784.00p 790.00p 38724
30/09/2021 810.00p 814.00p 801.00p 810.00p 6920
29/09/2021 810.00p 814.00p 801.00p 810.00p 12920
28/09/2021 835.00p 835.00p 800.00p 810.00p 11901
27/09/2021 835.00p 840.00p 820.40p 830.00p 24551
24/09/2021 835.00p 850.00p 828.40p 830.00p 17838
23/09/2021 815.00p 830.00p 813.62p 830.00p 29685
22/09/2021 815.00p 828.00p 810.00p 815.00p 13424
21/09/2021 815.00p 820.00p 800.00p 815.00p 12576
20/09/2021 815.00p 820.00p 813.55p 815.00p 5317
17/09/2021 815.00p 830.00p 813.11p 817.00p 12221
16/09/2021 815.00p 824.00p 808.00p 817.00p 4616
15/09/2021 815.00p 828.00p 810.00p 817.00p 32149
14/09/2021 825.00p 838.00p 810.00p 817.00p 303985
13/09/2021 845.00p 857.00p 822.00p 825.00p 17500
10/09/2021 830.00p 858.00p 830.00p 845.00p 20767
09/09/2021 825.00p 840.00p 821.50p 830.00p 9516
08/09/2021 785.00p 819.80p 785.00p 818.00p 14703
07/09/2021 770.00p 800.00p 768.00p 785.00p 13982
06/09/2021 770.00p 789.00p 762.50p 770.00p 14303
03/09/2021 775.00p 780.00p 762.00p 770.00p 5006
02/09/2021 775.00p 787.00p 761.77p 775.00p 18838
01/09/2021 775.00p 787.00p 760.00p 775.00p 18889
31/08/2021 775.00p 782.00p 760.00p 782.00p 9300
30/08/2021 772.00p 777.00p 762.00p 775.00p 4277
27/08/2021 772.00p 777.00p 762.00p 775.00p 4277
26/08/2021 785.00p 790.60p 760.00p 772.00p 24896
25/08/2021 785.00p 791.00p 779.00p 785.00p 8889
24/08/2021 785.00p 791.00p 772.15p 785.00p 8492
23/08/2021 785.00p 797.00p 770.00p 785.00p 16433
20/08/2021 785.00p 800.00p 770.00p 785.00p 16581
19/08/2021 800.00p 800.00p 770.00p 785.00p 12573
18/08/2021 785.00p 798.00p 785.00p 795.00p 34060
17/08/2021 785.00p 798.00p 785.00p 785.00p 15784
16/08/2021 780.00p 799.00p 776.00p 785.00p 20143
13/08/2021 755.00p 790.00p 742.00p 775.00p 20705
12/08/2021 755.00p 760.00p 750.00p 750.00p 4943
11/08/2021 750.00p 760.00p 735.00p 750.00p 14931
10/08/2021 785.00p 785.00p 721.00p 745.00p 25320
09/08/2021 785.00p 795.00p 770.00p 780.00p 289305
06/08/2021 750.00p 770.00p 750.00p 760.00p 10612
05/08/2021 750.00p 760.00p 730.00p 745.00p 17537
04/08/2021 755.00p 769.20p 735.00p 750.00p 7740
03/08/2021 745.00p 769.40p 745.00p 755.00p 21498
02/08/2021 735.00p 760.00p 735.00p 745.00p 28093
30/07/2021 720.00p 750.18p 719.60p 735.00p 18738
29/07/2021 710.00p 729.91p 709.00p 720.00p 13861
28/07/2021 690.00p 719.00p 690.00p 710.00p 354294
27/07/2021 670.00p 700.00p 670.00p 690.00p 92958
26/07/2021 670.00p 680.00p 668.10p 670.00p 47807
23/07/2021 665.00p 677.00p 665.00p 670.00p 28285
22/07/2021 665.00p 680.00p 658.10p 665.00p 13738
21/07/2021 645.00p 680.00p 645.00p 665.00p 14363
20/07/2021 625.00p 650.00p 621.10p 645.00p 20416
19/07/2021 628.00p 635.00p 620.00p 625.00p 24411
16/07/2021 628.00p 636.00p 620.00p 628.00p 35079
15/07/2021 628.00p 630.00p 620.00p 628.00p 55788
14/07/2021 628.00p 634.00p 622.40p 628.00p 48888
13/07/2021 628.00p 634.56p 622.40p 628.00p 41621
12/07/2021 628.00p 636.00p 624.00p 628.00p 14715
09/07/2021 628.00p 636.00p 624.00p 630.00p 8362
08/07/2021 645.00p 645.00p 630.00p 635.00p 13325
07/07/2021 650.00p 650.00p 640.00p 645.00p 26382
06/07/2021 660.00p 660.00p 641.00p 650.00p 10521
05/07/2021 660.00p 660.00p 651.95p 660.00p 44149
02/07/2021 640.00p 650.00p 637.00p 650.00p 9554
01/07/2021 635.00p 645.00p 635.00p 642.00p 49055
30/06/2021 650.00p 651.91p 631.00p 635.00p 12354
29/06/2021 650.00p 655.00p 650.00p 655.00p 5010
28/06/2021 655.00p 655.48p 648.00p 655.00p 13636
25/06/2021 655.00p 660.00p 650.00p 660.00p 4017
24/06/2021 655.00p 660.00p 650.00p 660.00p 9130
23/06/2021 660.00p 663.47p 650.00p 660.00p 16054
22/06/2021 660.00p 670.00p 660.00p 670.00p 7167
21/06/2021 660.00p 670.00p 660.00p 670.00p 11784
18/06/2021 660.00p 671.70p 660.00p 670.00p 8826
17/06/2021 660.00p 674.00p 660.00p 670.00p 12534
16/06/2021 678.00p 681.40p 666.00p 670.00p 10519
15/06/2021 670.00p 685.00p 654.60p 676.00p 6864
14/06/2021 670.00p 686.00p 653.50p 668.00p 5706
11/06/2021 660.00p 680.00p 645.00p 668.00p 3105
10/06/2021 660.00p 678.00p 650.00p 660.00p 19200
09/06/2021 670.00p 670.00p 650.00p 665.00p 2694
08/06/2021 670.00p 670.00p 650.00p 668.00p 15015
07/06/2021 670.00p 670.00p 661.00p 668.00p 10193
04/06/2021 670.00p 681.00p 650.00p 668.00p 5076
03/06/2021 670.00p 678.00p 658.40p 668.00p 9510
02/06/2021 665.00p 685.00p 650.00p 668.00p 8228
01/06/2021 670.00p 685.00p 656.00p 668.00p 9558
31/05/2021 655.00p 685.00p 654.00p 668.00p 14450
28/05/2021 655.00p 685.00p 654.00p 668.00p 14450
27/05/2021 660.00p 678.00p 653.00p 660.00p 7573
26/05/2021 670.00p 678.00p 654.00p 665.00p 5710
25/05/2021 685.00p 685.00p 661.00p 670.00p 12880
24/05/2021 685.00p 685.00p 674.60p 678.00p 14084
21/05/2021 685.00p 685.00p 674.00p 678.00p 25830
20/05/2021 685.00p 685.00p 672.00p 678.00p 14242
19/05/2021 685.00p 685.00p 672.00p 678.00p 13388
18/05/2021 685.00p 685.00p 670.00p 678.00p 133303
17/05/2021 670.00p 680.00p 662.49p 674.00p 13806
14/05/2021 665.00p 672.00p 656.00p 662.00p 13443
13/05/2021 658.00p 674.00p 650.00p 662.00p 19227
12/05/2021 655.00p 670.00p 655.00p 657.00p 7878
11/05/2021 663.00p 669.00p 648.00p 655.00p 5155
10/05/2021 645.00p 669.20p 645.00p 662.00p 21823
07/05/2021 645.00p 658.00p 640.00p 648.00p 11061
06/05/2021 655.00p 670.00p 640.00p 648.00p 15023
05/05/2021 638.00p 665.82p 638.00p 655.00p 7724
04/05/2021 630.00p 650.00p 624.00p 638.00p 22282
03/05/2021 620.00p 640.00p 612.00p 630.00p 30063
30/04/2021 620.00p 640.00p 612.00p 630.00p 30063
29/04/2021 604.00p 628.00p 599.00p 620.00p 46303
28/04/2021 603.00p 603.00p 597.10p 599.00p 175546
27/04/2021 605.00p 605.00p 597.00p 598.00p 134029
26/04/2021 615.00p 630.00p 600.10p 605.00p 164363
23/04/2021 585.00p 596.12p 585.00p 593.00p 37653
22/04/2021 585.00p 599.00p 580.00p 593.00p 23974
21/04/2021 585.00p 599.00p 585.00p 593.00p 28451
20/04/2021 585.00p 590.00p 580.00p 590.00p 48385
19/04/2021 580.00p 593.00p 580.00p 590.00p 22862
16/04/2021 590.00p 590.00p 581.50p 585.00p 82817
15/04/2021 590.00p 595.00p 581.00p 590.00p 23231
14/04/2021 590.00p 600.00p 582.00p 590.00p 11281
13/04/2021 600.00p 600.00p 581.00p 590.00p 12286
12/04/2021 600.00p 600.00p 587.00p 595.00p 8509
09/04/2021 600.00p 605.00p 585.00p 595.00p 24914
08/04/2021 600.00p 600.00p 584.00p 595.00p 12095
07/04/2021 600.00p 600.00p 584.00p 595.00p 19175
06/04/2021 595.00p 600.00p 584.00p 595.00p 15278
05/04/2021 595.00p 600.00p 582.00p 595.00p 4872
02/04/2021 595.00p 600.00p 582.00p 595.00p 4872
01/04/2021 595.00p 600.00p 582.00p 595.00p 4872
31/03/2021 595.00p 610.00p 580.00p 595.00p 20171
30/03/2021 605.00p 610.00p 580.00p 595.00p 33410
29/03/2021 605.00p 619.00p 590.00p 605.00p 11020
26/03/2021 610.00p 620.00p 590.00p 605.00p 14625
25/03/2021 620.00p 620.00p 596.00p 610.00p 54416
24/03/2021 620.00p 620.00p 610.50p 620.00p 15312
23/03/2021 620.00p 620.00p 612.00p 620.00p 9696
22/03/2021 620.00p 620.00p 614.55p 620.00p 7137

*Close Price adjusted for both dividends and splits