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
19/03/2021 620.00p 621.50p 614.55p 620.00p 3086
18/03/2021 620.00p 628.00p 610.00p 620.00p 20124
17/03/2021 620.00p 624.00p 610.25p 620.00p 11253
16/03/2021 620.00p 624.00p 614.00p 620.00p 4945
15/03/2021 620.00p 630.00p 615.20p 620.00p 5459
12/03/2021 620.00p 625.00p 610.00p 620.00p 12121
11/03/2021 620.00p 629.80p 610.20p 620.00p 6984
10/03/2021 620.00p 620.00p 610.20p 620.00p 13273
09/03/2021 625.00p 639.00p 610.79p 620.00p 19433
08/03/2021 625.00p 634.00p 620.20p 630.00p 9622
05/03/2021 630.00p 634.00p 630.00p 630.00p 18497
04/03/2021 625.00p 634.00p 620.20p 630.00p 6990
03/03/2021 625.00p 637.00p 620.00p 630.00p 6258
02/03/2021 625.00p 639.80p 622.00p 630.00p 16183
01/03/2021 625.00p 640.00p 616.00p 630.00p 10700
26/02/2021 625.00p 632.00p 610.00p 625.00p 17740
25/02/2021 625.00p 635.00p 625.00p 625.00p 1857
24/02/2021 620.00p 630.00p 620.00p 625.00p 21548
23/02/2021 625.00p 635.00p 620.00p 620.00p 3042
22/02/2021 625.00p 635.00p 621.10p 630.00p 15794
19/02/2021 630.00p 639.00p 621.10p 630.00p 3617
18/02/2021 635.00p 635.00p 620.00p 630.00p 24590
17/02/2021 640.00p 640.00p 620.00p 635.00p 9866
16/02/2021 645.00p 645.00p 620.80p 640.00p 12285
15/02/2021 645.00p 645.00p 630.00p 645.00p 13591
12/02/2021 645.00p 645.00p 630.00p 645.00p 4895
11/02/2021 645.00p 655.00p 632.00p 645.00p 1611
10/02/2021 660.00p 660.00p 631.00p 645.00p 6509
09/02/2021 660.00p 664.00p 650.50p 660.00p 13396
08/02/2021 665.00p 679.50p 650.00p 660.00p 38784
05/02/2021 665.00p 671.50p 651.00p 665.00p 14532
04/02/2021 685.00p 685.00p 650.30p 665.00p 8764
03/02/2021 685.00p 685.00p 675.00p 685.00p 8912
02/02/2021 685.00p 690.00p 670.00p 685.00p 32684
01/02/2021 690.00p 695.00p 675.00p 685.00p 13095
29/01/2021 685.00p 693.00p 672.00p 685.00p 9259
28/01/2021 685.00p 699.00p 670.30p 685.00p 8828
27/01/2021 685.00p 697.00p 685.00p 685.00p 6143
26/01/2021 685.00p 698.00p 672.00p 685.00p 3788
25/01/2021 665.00p 700.00p 665.00p 685.00p 25475
22/01/2021 645.00p 670.00p 630.00p 665.00p 7917
21/01/2021 645.00p 657.00p 644.25p 645.00p 4386
20/01/2021 645.00p 653.50p 644.00p 645.00p 5593
19/01/2021 645.00p 655.00p 642.35p 645.00p 175610
18/01/2021 645.00p 655.00p 642.00p 645.00p 4560
15/01/2021 645.00p 653.80p 638.35p 645.00p 250878
14/01/2021 645.00p 655.00p 636.00p 645.00p 12250
13/01/2021 640.00p 650.00p 636.00p 645.00p 13727
12/01/2021 640.00p 646.30p 630.00p 640.00p 10916
11/01/2021 665.00p 665.00p 630.30p 640.00p 18163
08/01/2021 665.00p 668.00p 653.00p 665.00p 7266
07/01/2021 675.00p 675.00p 660.00p 665.00p 8019
06/01/2021 675.00p 675.00p 663.00p 675.00p 6819
05/01/2021 675.00p 682.00p 675.00p 675.00p 400
04/01/2021 675.00p 684.00p 663.00p 675.00p 4341
01/01/2021 675.00p 685.00p 663.00p 675.00p 543
31/12/2020 675.00p 685.00p 663.00p 675.00p 543
30/12/2020 665.00p 689.64p 662.00p 675.00p 7982
29/12/2020 645.00p 679.00p 641.00p 665.00p 12214
28/12/2020 625.00p 650.00p 625.00p 636.00p 11185
25/12/2020 625.00p 650.00p 625.00p 636.00p 11185
24/12/2020 625.00p 650.00p 625.00p 636.00p 11185
23/12/2020 625.00p 639.00p 625.00p 630.00p 2055
22/12/2020 625.00p 639.00p 620.20p 630.00p 9807
21/12/2020 625.00p 629.90p 610.20p 620.00p 12975
18/12/2020 610.00p 630.00p 605.00p 625.00p 30225
17/12/2020 580.00p 619.56p 580.00p 605.00p 22947
16/12/2020 560.00p 588.00p 560.00p 580.00p 11523
15/12/2020 550.00p 570.00p 550.00p 560.00p 13101
14/12/2020 555.00p 570.00p 543.00p 550.00p 9798
11/12/2020 555.00p 557.00p 541.50p 555.00p 184523
10/12/2020 555.00p 558.00p 543.50p 555.00p 3388
09/12/2020 555.00p 570.00p 540.00p 555.00p 8184
08/12/2020 555.00p 569.00p 545.00p 555.00p 17870
07/12/2020 555.00p 556.00p 548.50p 555.00p 3947
04/12/2020 555.00p 568.00p 542.00p 555.00p 9795
03/12/2020 555.00p 558.00p 546.00p 555.00p 3753
02/12/2020 560.00p 565.00p 545.00p 555.00p 10694
01/12/2020 570.00p 575.00p 550.00p 560.00p 16786
30/11/2020 570.00p 580.00p 563.00p 570.00p 7734
27/11/2020 570.00p 575.00p 561.00p 570.00p 8955
26/11/2020 570.00p 575.00p 551.00p 570.00p 10258
25/11/2020 570.00p 577.00p 560.20p 575.00p 20813
24/11/2020 570.00p 575.00p 561.00p 570.00p 13717
23/11/2020 570.00p 580.00p 565.00p 570.00p 13386
20/11/2020 565.00p 575.00p 555.50p 570.00p 7684
19/11/2020 565.00p 567.00p 553.00p 565.00p 8894
18/11/2020 570.00p 570.00p 561.00p 565.00p 8377
17/11/2020 565.00p 574.00p 550.30p 570.00p 130088
16/11/2020 570.00p 580.00p 559.00p 565.00p 12785
13/11/2020 565.00p 565.00p 551.00p 565.00p 5710
12/11/2020 560.00p 565.00p 550.00p 565.00p 16494
10/11/2020 555.00p 570.00p 553.00p 560.00p 31634
09/11/2020 565.00p 570.00p 553.00p 560.00p 40716
06/11/2020 560.00p 579.70p 552.98p 565.00p 30037
05/11/2020 560.00p 579.70p 555.00p 565.00p 3585
04/11/2020 565.00p 565.00p 550.00p 565.00p 203970
03/11/2020 555.00p 565.00p 550.20p 565.00p 9923
02/11/2020 540.00p 575.00p 540.00p 560.00p 23132
30/10/2020 525.00p 530.00p 514.00p 525.00p 7298
29/10/2020 510.00p 530.00p 504.40p 525.00p 30835
28/10/2020 525.00p 525.00p 494.40p 510.00p 24860
27/10/2020 540.00p 540.00p 513.60p 525.00p 7976
26/10/2020 545.00p 549.20p 521.00p 540.00p 15245
23/10/2020 555.00p 560.10p 530.00p 545.00p 11544
22/10/2020 560.00p 560.00p 540.00p 555.00p 5188
21/10/2020 565.00p 570.00p 551.00p 560.00p 11887
20/10/2020 565.00p 570.00p 553.60p 568.00p 4401
19/10/2020 565.00p 575.00p 550.00p 565.00p 4723
16/10/2020 565.00p 574.00p 550.00p 565.00p 2931
15/10/2020 565.00p 574.00p 553.60p 565.00p 5325
14/10/2020 565.00p 575.00p 550.00p 565.00p 2261
13/10/2020 570.00p 580.00p 554.00p 565.00p 17066
12/10/2020 565.00p 580.00p 561.00p 570.00p 13734
09/10/2020 565.00p 575.00p 550.00p 565.00p 9082
08/10/2020 565.00p 580.00p 565.00p 565.00p 3568
07/10/2020 565.00p 568.00p 555.00p 565.00p 3130
06/10/2020 560.00p 570.00p 560.00p 565.00p 4757
05/10/2020 555.00p 570.00p 555.00p 560.00p 6800
02/10/2020 545.00p 560.00p 545.00p 555.00p 4884
01/10/2020 525.00p 550.00p 525.00p 545.00p 6219
30/09/2020 525.00p 535.00p 519.00p 525.00p 7231
29/09/2020 525.00p 535.00p 518.00p 525.00p 1619
28/09/2020 525.00p 540.00p 518.00p 525.00p 13096
25/09/2020 525.00p 535.00p 522.00p 525.00p 2789
24/09/2020 525.00p 535.00p 510.00p 525.00p 5517
23/09/2020 495.00p 535.00p 495.00p 525.00p 14289
22/09/2020 495.00p 500.00p 486.00p 486.00p 10331
21/09/2020 525.00p 529.00p 481.00p 490.00p 23919
18/09/2020 525.00p 539.00p 515.00p 525.00p 9304
17/09/2020 520.00p 535.00p 508.83p 525.00p 6785
16/09/2020 537.00p 537.00p 510.00p 520.00p 14433
15/09/2020 537.00p 547.00p 525.00p 537.00p 12499
14/09/2020 550.00p 555.00p 525.01p 537.00p 14949
11/09/2020 562.00p 562.00p 540.00p 550.00p 13090
10/09/2020 562.00p 570.00p 545.00p 557.00p 1794
09/09/2020 562.00p 562.00p 550.00p 557.00p 13266
08/09/2020 562.00p 562.00p 544.26p 557.00p 8742
07/09/2020 565.00p 565.00p 550.00p 557.00p 8852
04/09/2020 580.00p 580.00p 544.26p 560.00p 10676
03/09/2020 580.00p 585.00p 560.40p 580.00p 8430
02/09/2020 580.00p 590.00p 563.00p 580.00p 9644
01/09/2020 580.00p 600.00p 562.00p 580.00p 16606
31/08/2020 580.00p 598.00p 572.20p 580.00p 3752
28/08/2020 580.00p 598.00p 572.20p 580.00p 3752
27/08/2020 580.00p 600.00p 580.00p 580.00p 5150
26/08/2020 585.00p 598.00p 565.00p 580.00p 3937
25/08/2020 585.00p 599.00p 570.30p 585.00p 9319
24/08/2020 585.00p 599.00p 585.00p 585.00p 6905
21/08/2020 585.00p 599.99p 585.00p 585.00p 7628
20/08/2020 585.00p 599.99p 585.00p 585.00p 1582
19/08/2020 585.00p 595.00p 585.00p 585.00p 9713
18/08/2020 580.00p 599.99p 580.00p 585.00p 4991
17/08/2020 580.00p 599.00p 580.00p 580.00p 5585
14/08/2020 585.00p 598.00p 580.00p 580.00p 9401
13/08/2020 587.00p 595.00p 585.00p 585.00p 392
12/08/2020 600.00p 601.50p 587.00p 587.00p 13850
11/08/2020 600.00p 601.50p 590.30p 600.00p 11103
10/08/2020 590.00p 610.00p 590.00p 600.00p 18955
07/08/2020 575.00p 599.00p 575.00p 580.00p 2557
06/08/2020 570.00p 580.00p 567.00p 575.00p 4597
05/08/2020 570.00p 579.80p 566.00p 570.00p 2284
04/08/2020 570.00p 579.80p 566.00p 570.00p 286
03/08/2020 570.00p 577.00p 560.00p 570.00p 16909
31/07/2020 570.00p 575.00p 562.00p 570.00p 6409
30/07/2020 590.00p 597.00p 560.30p 570.00p 13533
29/07/2020 590.00p 597.00p 570.00p 590.00p 3951
28/07/2020 590.00p 594.00p 572.00p 590.00p 5872
27/07/2020 615.00p 615.00p 570.00p 590.00p 8223
24/07/2020 610.00p 618.00p 600.50p 615.00p 11039
23/07/2020 615.00p 615.00p 600.00p 610.00p 25612
22/07/2020 615.00p 615.00p 600.40p 615.00p 2297
21/07/2020 615.00p 630.00p 600.30p 615.00p 16034
20/07/2020 625.00p 625.00p 600.00p 615.00p 7850
17/07/2020 630.00p 630.00p 600.00p 625.00p 7699
16/07/2020 630.00p 650.00p 610.40p 630.00p 17041
15/07/2020 625.00p 630.00p 611.00p 630.00p 2510
14/07/2020 620.00p 633.60p 601.00p 625.00p 17832
13/07/2020 585.00p 635.00p 585.00p 620.00p 23166
10/07/2020 585.00p 590.00p 577.00p 585.00p 4473
09/07/2020 585.00p 599.70p 576.00p 585.00p 13583
08/07/2020 570.00p 605.00p 561.00p 585.00p 15212
07/07/2020 560.00p 580.00p 550.20p 570.00p 9464
06/07/2020 560.00p 570.00p 555.00p 560.00p 2556
03/07/2020 555.00p 570.00p 546.60p 560.00p 7433
02/07/2020 555.00p 570.00p 540.00p 555.00p 11114
01/07/2020 555.00p 561.00p 545.00p 555.00p 4610
30/06/2020 555.00p 561.00p 543.00p 555.00p 7005
29/06/2020 555.00p 567.00p 543.00p 555.00p 5207
26/06/2020 555.00p 569.70p 540.30p 555.00p 4966
25/06/2020 570.00p 570.00p 541.00p 555.00p 2661
24/06/2020 575.00p 579.00p 556.00p 570.00p 5012
23/06/2020 575.00p 588.00p 560.00p 575.00p 14585
22/06/2020 570.00p 583.00p 556.00p 575.00p 4499
19/06/2020 570.00p 584.00p 550.00p 570.00p 10416
18/06/2020 570.00p 589.60p 555.00p 570.00p 4603
17/06/2020 565.00p 590.00p 552.00p 570.00p 3907
16/06/2020 540.00p 590.00p 540.00p 565.00p 11525
15/06/2020 525.00p 549.00p 520.00p 540.00p 15771
12/06/2020 495.00p 540.00p 485.00p 525.00p 18442

*Close Price adjusted for both dividends and splits