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
11/06/2020 495.00p 501.00p 483.00p 495.00p 11683
10/06/2020 485.00p 502.00p 483.00p 495.00p 34006
09/06/2020 475.00p 489.00p 475.00p 485.00p 11800
08/06/2020 475.00p 489.70p 466.00p 475.00p 28930
05/06/2020 500.00p 508.00p 460.00p 475.00p 33767
04/06/2020 515.00p 515.00p 492.00p 500.00p 15078
03/06/2020 515.00p 515.00p 500.31p 515.00p 16537
02/06/2020 516.00p 516.00p 491.00p 515.00p 9384
29/05/2020 520.00p 520.00p 510.00p 515.00p 9756
28/05/2020 530.00p 541.00p 510.00p 520.00p 19595
27/05/2020 535.00p 541.00p 510.00p 530.00p 11343
26/05/2020 535.00p 544.00p 520.00p 535.00p 12827
25/05/2020 535.00p 544.00p 522.00p 535.00p 5232
22/05/2020 535.00p 544.00p 522.00p 535.00p 5232
21/05/2020 535.00p 540.00p 520.00p 535.00p 18768
20/05/2020 540.00p 548.00p 520.60p 535.00p 9364
19/05/2020 540.00p 544.00p 530.00p 540.00p 4986
18/05/2020 530.00p 550.00p 521.00p 540.00p 17370
15/05/2020 545.00p 552.00p 511.00p 522.00p 15366
14/05/2020 590.00p 590.00p 532.00p 545.00p 17124
13/05/2020 590.00p 598.00p 580.00p 590.00p 10407
12/05/2020 590.00p 600.00p 581.50p 590.00p 8798
11/05/2020 580.00p 600.00p 560.00p 590.00p 22829
08/05/2020 572.00p 599.60p 560.00p 580.00p 6976
07/05/2020 572.00p 599.60p 560.00p 580.00p 6976
06/05/2020 577.00p 584.00p 565.00p 572.00p 25355
05/05/2020 579.00p 583.86p 571.00p 577.00p 6460
04/05/2020 581.00p 591.78p 579.00p 579.00p 8977
01/05/2020 590.00p 591.78p 560.00p 581.00p 15795
30/04/2020 595.00p 600.00p 586.00p 590.00p 21673
29/04/2020 580.00p 599.00p 576.00p 595.00p 23675
28/04/2020 580.00p 590.00p 574.00p 580.00p 10737
27/04/2020 560.00p 590.00p 547.00p 580.00p 25657
24/04/2020 530.00p 547.00p 510.00p 535.00p 7791
23/04/2020 515.00p 545.60p 510.00p 530.00p 15925
22/04/2020 515.00p 527.00p 505.00p 515.00p 4327
21/04/2020 510.00p 530.00p 505.50p 520.00p 3660
20/04/2020 515.00p 529.70p 501.00p 510.00p 9343
17/04/2020 510.00p 530.00p 506.00p 526.00p 7609
16/04/2020 505.00p 530.00p 505.00p 510.00p 3561
15/04/2020 530.00p 540.00p 505.00p 505.00p 4571
14/04/2020 523.00p 550.00p 512.55p 530.00p 31944
13/04/2020 500.00p 535.74p 500.00p 523.00p 22638
10/04/2020 500.00p 535.74p 500.00p 523.00p 22638
09/04/2020 500.00p 535.74p 500.00p 523.00p 22638
08/04/2020 530.00p 530.00p 480.40p 500.00p 11374
07/04/2020 495.00p 540.00p 495.00p 530.00p 33120
06/04/2020 490.00p 500.00p 465.00p 495.00p 29854
03/04/2020 515.00p 515.00p 475.00p 490.00p 5445
02/04/2020 525.00p 533.50p 500.00p 520.00p 23783
01/04/2020 565.00p 565.00p 505.00p 525.00p 9446
31/03/2020 574.00p 600.00p 553.63p 575.00p 21174
30/03/2020 510.00p 600.00p 510.00p 574.00p 10850
27/03/2020 470.00p 520.00p 455.00p 515.00p 29054
26/03/2020 422.50p 485.00p 422.50p 475.00p 21952
25/03/2020 380.00p 439.70p 374.00p 422.50p 20592
24/03/2020 352.50p 397.00p 336.00p 380.00p 27179
23/03/2020 382.50p 389.00p 340.00p 352.50p 29233
20/03/2020 365.00p 410.00p 360.30p 385.00p 32511
19/03/2020 392.50p 392.50p 350.00p 365.00p 12496
18/03/2020 415.00p 415.00p 375.00p 392.50p 20312
17/03/2020 480.00p 480.00p 405.93p 415.00p 42877
16/03/2020 547.00p 547.00p 450.00p 480.00p 29259
13/03/2020 550.00p 568.00p 540.21p 555.00p 10907
12/03/2020 580.00p 580.00p 530.00p 545.00p 19492
11/03/2020 608.00p 608.00p 580.00p 583.00p 7980
10/03/2020 593.00p 625.00p 580.26p 608.00p 10228
09/03/2020 620.00p 620.00p 580.00p 593.00p 22936
06/03/2020 655.00p 655.00p 620.10p 625.00p 13215
05/03/2020 652.00p 669.80p 651.00p 655.00p 15535
04/03/2020 619.00p 660.00p 619.00p 652.00p 20520
03/03/2020 580.00p 629.78p 570.00p 619.00p 30983
02/03/2020 585.00p 600.00p 567.00p 580.00p 13135
28/02/2020 637.00p 640.00p 580.00p 585.00p 50426
27/02/2020 682.00p 682.00p 630.00p 637.00p 19818
26/02/2020 718.00p 718.00p 674.00p 682.00p 19885
25/02/2020 719.00p 721.99p 714.00p 718.00p 5012
24/02/2020 725.00p 725.00p 716.00p 721.00p 4909
21/02/2020 727.00p 730.00p 724.00p 725.00p 7731
20/02/2020 725.00p 730.00p 725.00p 727.00p 18732
19/02/2020 725.00p 730.00p 724.00p 725.00p 19229
18/02/2020 725.00p 729.25p 725.00p 725.00p 2900
17/02/2020 725.00p 729.80p 721.00p 725.00p 14860
14/02/2020 725.00p 730.00p 723.00p 725.00p 12578
13/02/2020 727.00p 729.99p 720.00p 725.00p 15614
12/02/2020 733.00p 735.00p 722.00p 727.00p 8684
11/02/2020 728.00p 733.00p 726.75p 733.00p 14484
10/02/2020 722.00p 732.50p 722.00p 728.00p 38460
07/02/2020 719.00p 724.00p 718.90p 720.00p 20302
06/02/2020 719.00p 724.00p 716.00p 719.00p 2665
05/02/2020 717.00p 722.60p 715.00p 719.00p 5481
04/02/2020 717.00p 723.30p 715.00p 717.00p 4689
03/02/2020 717.00p 721.99p 710.35p 717.00p 2828
31/01/2020 721.00p 727.00p 710.35p 717.00p 21062
30/01/2020 725.00p 726.00p 714.00p 721.00p 33884
29/01/2020 725.00p 728.99p 720.00p 725.00p 6347
28/01/2020 721.00p 729.75p 720.00p 725.00p 1280
27/01/2020 725.00p 729.75p 721.00p 725.00p 4051
24/01/2020 725.00p 730.00p 725.00p 725.00p 6761
23/01/2020 721.00p 730.00p 721.00p 725.00p 44679
22/01/2020 721.00p 730.00p 718.00p 721.00p 11678
21/01/2020 720.00p 730.00p 715.00p 721.00p 33650
20/01/2020 720.00p 727.00p 710.00p 720.00p 15586
17/01/2020 720.00p 725.00p 710.00p 720.00p 6090
16/01/2020 722.00p 725.00p 710.00p 720.00p 1148
15/01/2020 727.00p 727.90p 715.00p 722.00p 19635
14/01/2020 722.00p 729.00p 722.00p 727.00p 29934
13/01/2020 722.00p 728.00p 715.00p 722.00p 8422
10/01/2020 722.00p 729.00p 714.58p 722.00p 117731
09/01/2020 725.00p 729.80p 715.00p 722.00p 25369
08/01/2020 718.00p 729.00p 715.00p 725.00p 57653
07/01/2020 713.00p 720.00p 706.00p 715.00p 5248
06/01/2020 730.00p 730.00p 706.00p 713.00p 7181
03/01/2020 731.00p 740.00p 723.00p 730.00p 59395
02/01/2020 725.00p 735.00p 720.40p 731.00p 18345
01/01/2020 716.00p 726.00p 710.50p 723.00p 8050
31/12/2019 716.00p 726.00p 710.50p 723.00p 8050
30/12/2019 709.00p 723.00p 708.00p 716.00p 13131
27/12/2019 705.00p 712.00p 703.00p 709.00p 4328
26/12/2019 705.00p 710.00p 705.00p 705.00p 2059
25/12/2019 705.00p 710.00p 705.00p 705.00p 2059
24/12/2019 705.00p 710.00p 705.00p 705.00p 156300
23/12/2019 702.00p 710.00p 700.00p 705.00p 93828
20/12/2019 705.00p 705.00p 700.00p 702.00p 7581
19/12/2019 698.00p 703.76p 693.00p 702.00p 49144
18/12/2019 687.00p 704.00p 687.00p 698.00p 21147
17/12/2019 673.00p 694.00p 670.45p 687.00p 11900
16/12/2019 657.00p 676.00p 657.00p 676.00p 12445
13/12/2019 655.00p 664.00p 655.00p 657.00p 6501
12/12/2019 652.00p 660.00p 647.10p 655.00p 14002
11/12/2019 654.00p 654.00p 646.00p 652.00p 5459
10/12/2019 654.00p 664.00p 644.00p 654.00p 7165
09/12/2019 650.00p 657.00p 648.80p 654.00p 279836
06/12/2019 650.00p 656.00p 642.00p 650.00p 12839
05/12/2019 654.00p 657.00p 642.00p 649.00p 6422
04/12/2019 643.00p 670.00p 643.00p 654.00p 13994
03/12/2019 642.00p 650.00p 636.00p 643.00p 5631
02/12/2019 644.00p 650.00p 636.00p 642.00p 5232
29/11/2019 652.00p 654.00p 638.00p 644.00p 443696
28/11/2019 667.00p 667.00p 650.00p 652.00p 17494
27/11/2019 665.00p 672.00p 663.00p 667.00p 9960
26/11/2019 685.00p 685.00p 657.50p 665.00p 49754
25/11/2019 673.00p 690.00p 672.50p 685.00p 26488
22/11/2019 661.00p 676.00p 661.00p 662.00p 18437
21/11/2019 648.00p 662.00p 648.00p 661.00p 12387
20/11/2019 643.00p 652.00p 640.00p 647.00p 6779
19/11/2019 642.00p 645.00p 639.15p 643.00p 18115
18/11/2019 645.00p 645.00p 638.00p 642.00p 11621
15/11/2019 646.00p 650.00p 640.00p 645.00p 14830
14/11/2019 653.00p 653.00p 640.00p 646.00p 13155
13/11/2019 653.00p 660.00p 646.00p 656.00p 25270
12/11/2019 633.00p 660.00p 633.00p 653.00p 15820
11/11/2019 630.00p 640.00p 626.00p 633.00p 8378
08/11/2019 611.00p 640.00p 611.00p 630.00p 46392
07/11/2019 589.00p 611.00p 589.00p 611.00p 18326
06/11/2019 587.00p 593.00p 580.00p 589.00p 14502
05/11/2019 584.00p 593.00p 580.00p 587.00p 98164
04/11/2019 557.00p 580.00p 557.00p 580.00p 38685
01/11/2019 545.00p 552.00p 544.00p 548.00p 7216
31/10/2019 545.00p 550.00p 540.00p 545.00p 3730
30/10/2019 541.00p 547.00p 538.55p 545.00p 2286
29/10/2019 537.00p 546.00p 537.00p 541.00p 3524
28/10/2019 537.00p 544.00p 534.00p 537.00p 6104
25/10/2019 537.00p 544.00p 534.20p 537.00p 1009
24/10/2019 537.00p 544.00p 533.00p 537.00p 4773
23/10/2019 535.00p 538.75p 531.50p 537.00p 4190
22/10/2019 535.00p 540.00p 531.20p 535.00p 6545
21/10/2019 535.00p 538.80p 530.00p 535.00p 741
18/10/2019 535.00p 539.00p 530.00p 535.00p 11812
17/10/2019 527.00p 540.00p 526.00p 535.00p 8818
16/10/2019 534.00p 536.00p 522.00p 527.00p 85737
15/10/2019 538.00p 538.00p 532.00p 534.00p 4170
14/10/2019 538.00p 538.00p 536.00p 538.00p 2734
11/10/2019 538.00p 538.95p 536.00p 538.00p 12984
10/10/2019 541.00p 542.00p 536.00p 538.00p 5928
09/10/2019 541.00p 546.00p 537.15p 541.00p 1916
08/10/2019 541.00p 546.00p 536.00p 541.00p 3263
07/10/2019 541.00p 544.75p 537.00p 541.00p 7077
04/10/2019 541.00p 546.00p 538.00p 541.00p 130552
03/10/2019 541.00p 546.00p 541.00p 541.00p 6314
02/10/2019 541.00p 541.00p 537.35p 541.00p 2342
01/10/2019 541.00p 544.00p 537.35p 541.00p 3198
30/09/2019 541.00p 545.00p 536.00p 541.00p 173064
27/09/2019 541.00p 543.75p 536.00p 541.00p 35536
26/09/2019 543.00p 544.50p 540.00p 541.00p 11174
25/09/2019 545.00p 545.00p 540.00p 543.00p 4015
24/09/2019 545.00p 550.00p 542.50p 545.00p 6164
23/09/2019 545.00p 550.00p 540.00p 545.00p 5330
20/09/2019 545.00p 550.00p 545.00p 545.00p 1193
19/09/2019 545.00p 555.00p 544.00p 545.00p 3810
18/09/2019 541.00p 545.00p 540.00p 545.00p 8317
17/09/2019 541.00p 546.00p 540.00p 541.00p 3075
16/09/2019 541.00p 546.00p 540.00p 541.00p 2716
13/09/2019 541.00p 546.00p 536.65p 541.00p 13409
12/09/2019 537.00p 541.00p 536.65p 541.00p 3079
11/09/2019 537.00p 540.00p 536.00p 537.00p 6532
10/09/2019 536.00p 540.00p 533.50p 537.00p 9394
09/09/2019 536.00p 540.00p 532.40p 536.00p 11371
06/09/2019 536.00p 540.00p 532.00p 536.00p 1273
05/09/2019 536.00p 540.00p 532.00p 536.00p 2369

*Close Price adjusted for both dividends and splits