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
04/09/2019 535.00p 540.00p 527.60p 536.00p 20963
03/09/2019 527.00p 535.00p 527.00p 535.00p 7051
02/09/2019 527.00p 530.00p 524.00p 527.00p 2066
30/08/2019 525.00p 530.00p 525.00p 527.00p 4253
29/08/2019 525.00p 530.00p 525.00p 525.00p 4119
28/08/2019 525.00p 530.00p 525.00p 525.00p 1760
27/08/2019 517.00p 525.00p 514.00p 525.00p 7031
23/08/2019 517.00p 520.00p 517.00p 517.00p 7264
22/08/2019 512.00p 517.00p 512.00p 517.00p 28706
21/08/2019 512.00p 516.00p 510.10p 512.00p 674
20/08/2019 503.00p 514.00p 503.00p 512.00p 13695
19/08/2019 519.00p 519.00p 500.00p 503.00p 16804
16/08/2019 529.00p 529.00p 518.00p 519.00p 7047
15/08/2019 529.00p 529.00p 520.00p 529.00p 20091
14/08/2019 529.00p 535.00p 521.50p 529.00p 9946
13/08/2019 529.00p 538.00p 526.00p 529.00p 7688
12/08/2019 525.00p 535.00p 525.00p 529.00p 6421
09/08/2019 526.00p 526.00p 521.20p 525.00p 3885
08/08/2019 526.00p 526.00p 520.35p 526.00p 3056
07/08/2019 526.00p 526.00p 520.35p 526.00p 4970
06/08/2019 527.00p 529.00p 520.24p 526.00p 8141
05/08/2019 527.00p 527.00p 521.10p 527.00p 935
02/08/2019 527.00p 532.00p 521.00p 527.00p 59800
01/08/2019 527.00p 534.00p 523.50p 527.00p 6640
31/07/2019 527.00p 530.50p 525.00p 527.00p 2549
30/07/2019 527.00p 530.50p 523.50p 527.00p 3046
29/07/2019 527.00p 533.00p 520.25p 527.00p 7496
26/07/2019 527.00p 530.00p 521.58p 527.00p 5187
25/07/2019 527.00p 530.00p 525.00p 527.00p 3310
24/07/2019 533.00p 533.00p 520.00p 527.00p 9376
23/07/2019 535.00p 538.50p 530.00p 533.00p 10648
22/07/2019 526.00p 540.00p 526.00p 535.00p 3603
19/07/2019 523.00p 530.00p 523.00p 526.00p 4792
18/07/2019 523.00p 528.00p 520.00p 523.00p 5009
17/07/2019 517.00p 528.65p 510.00p 523.00p 4387
16/07/2019 523.00p 525.00p 510.00p 517.00p 4834
15/07/2019 542.00p 548.40p 518.00p 523.00p 14650
12/07/2019 542.00p 550.00p 534.10p 542.00p 9200
11/07/2019 528.00p 550.00p 526.00p 542.00p 13934
10/07/2019 522.00p 528.00p 522.00p 528.00p 5225
09/07/2019 522.00p 528.00p 517.55p 522.00p 6229
08/07/2019 512.00p 524.00p 512.00p 522.00p 18546
05/07/2019 500.00p 514.00p 495.00p 512.00p 21905
04/07/2019 500.00p 505.00p 497.15p 500.00p 127560
03/07/2019 500.00p 505.00p 498.41p 500.00p 3075
02/07/2019 501.00p 502.00p 497.00p 500.00p 20606
01/07/2019 501.00p 505.00p 496.25p 501.00p 12684
28/06/2019 501.00p 505.00p 496.00p 501.00p 6673
27/06/2019 501.00p 501.00p 496.10p 501.00p 7017
26/06/2019 501.00p 505.00p 498.66p 501.00p 5537
25/06/2019 501.00p 501.00p 498.50p 501.00p 3948
24/06/2019 501.00p 501.00p 498.50p 501.00p 1835
21/06/2019 501.00p 501.00p 498.30p 501.00p 10192
20/06/2019 501.00p 501.00p 498.30p 501.00p 25008
19/06/2019 501.00p 505.90p 496.60p 501.00p 10613
18/06/2019 501.00p 501.00p 498.30p 501.00p 5379
17/06/2019 501.00p 501.30p 498.30p 501.00p 6797
14/06/2019 501.00p 501.48p 496.00p 501.00p 9076
13/06/2019 501.00p 501.80p 496.00p 501.00p 3046
12/06/2019 501.00p 502.50p 496.10p 501.00p 4019
11/06/2019 502.00p 502.00p 497.00p 501.00p 4374
10/06/2019 499.00p 502.00p 498.10p 502.00p 11557
07/06/2019 499.00p 500.90p 499.00p 499.00p 3970
06/06/2019 499.00p 500.90p 496.36p 499.00p 6496
05/06/2019 500.00p 500.00p 490.00p 499.00p 8275
04/06/2019 500.00p 501.00p 498.10p 500.00p 3896
03/06/2019 500.00p 501.00p 498.00p 500.00p 5008
31/05/2019 501.00p 501.75p 500.00p 500.00p 21604
30/05/2019 490.00p 502.00p 490.00p 501.00p 58175
29/05/2019 489.00p 500.00p 489.00p 490.00p 3149
28/05/2019 489.00p 498.00p 489.00p 489.00p 2349
24/05/2019 495.00p 500.00p 489.00p 489.00p 13117
23/05/2019 495.00p 500.00p 492.00p 495.00p 5225
22/05/2019 495.00p 500.00p 490.00p 495.00p 9068
21/05/2019 490.00p 500.00p 489.35p 495.00p 8363
20/05/2019 490.00p 500.00p 488.30p 490.00p 4924
17/05/2019 490.00p 499.99p 490.00p 490.00p 613
16/05/2019 490.00p 498.00p 480.00p 490.00p 9367
15/05/2019 490.00p 500.00p 480.50p 490.00p 7501
14/05/2019 490.00p 498.60p 483.30p 490.00p 5181
13/05/2019 490.00p 499.00p 486.00p 490.00p 2425
10/05/2019 490.00p 499.60p 490.00p 490.00p 2445
09/05/2019 485.00p 500.00p 485.00p 490.00p 6124
08/05/2019 487.50p 495.00p 485.60p 487.50p 2399
07/05/2019 483.50p 489.50p 478.00p 486.00p 12131
03/05/2019 483.50p 486.45p 477.65p 483.50p 11107
02/05/2019 490.00p 490.00p 478.26p 483.50p 8791
01/05/2019 490.00p 490.00p 480.00p 490.00p 9982
30/04/2019 487.50p 493.00p 480.00p 490.00p 13857
29/04/2019 495.00p 500.00p 480.00p 487.50p 19575
26/04/2019 495.00p 500.00p 495.00p 495.00p 17881
25/04/2019 487.50p 520.00p 485.00p 495.00p 10419
24/04/2019 487.50p 487.90p 480.10p 487.00p 8230
23/04/2019 487.50p 487.94p 480.10p 487.50p 4305
18/04/2019 489.50p 495.00p 480.10p 487.50p 3336
17/04/2019 489.50p 495.00p 484.10p 489.50p 19153
16/04/2019 496.00p 497.70p 484.00p 489.50p 15299
15/04/2019 496.00p 497.80p 490.00p 496.00p 11533
12/04/2019 494.50p 500.00p 489.13p 496.00p 6504
11/04/2019 494.50p 500.00p 489.10p 494.50p 6571
10/04/2019 502.00p 502.00p 489.00p 495.50p 7000
09/04/2019 503.00p 506.00p 498.00p 503.00p 29840
08/04/2019 502.00p 503.95p 496.10p 503.00p 10063
05/04/2019 495.00p 504.00p 495.00p 502.00p 22922
04/04/2019 495.00p 500.00p 490.00p 495.00p 23502
03/04/2019 495.00p 499.90p 485.00p 492.50p 8487
02/04/2019 487.50p 500.00p 487.50p 495.00p 239527
01/04/2019 487.50p 495.00p 480.00p 487.50p 14898
29/03/2019 487.50p 495.18p 487.50p 487.50p 20765
28/03/2019 489.50p 494.00p 484.00p 489.50p 22110
27/03/2019 489.50p 489.99p 487.50p 489.50p 11848
26/03/2019 485.00p 495.00p 480.00p 489.50p 31406
25/03/2019 485.00p 495.00p 477.00p 485.00p 7149
22/03/2019 485.00p 495.00p 485.00p 485.00p 2850
21/03/2019 485.00p 495.00p 475.00p 485.00p 8997
20/03/2019 477.50p 490.00p 477.00p 485.00p 23096
19/03/2019 475.00p 485.00p 470.50p 477.50p 133603
18/03/2019 467.50p 485.00p 467.50p 475.00p 21729
15/03/2019 467.50p 470.00p 460.00p 467.50p 19424
14/03/2019 467.50p 467.50p 460.00p 467.50p 16654
13/03/2019 470.00p 471.50p 460.00p 467.50p 15708
12/03/2019 470.00p 470.00p 465.00p 470.00p 8736
11/03/2019 472.50p 472.50p 465.00p 472.50p 80039
08/03/2019 472.50p 472.50p 465.00p 472.50p 4199
07/03/2019 472.50p 472.50p 465.00p 472.50p 5071
06/03/2019 479.00p 480.00p 465.00p 472.50p 18171
05/03/2019 467.50p 485.00p 467.50p 479.00p 21745
04/03/2019 464.00p 470.00p 460.60p 467.50p 18264
01/03/2019 470.00p 473.00p 461.00p 464.00p 8344
28/02/2019 462.50p 475.00p 462.50p 470.00p 13947
27/02/2019 460.00p 470.00p 456.00p 462.50p 15880
26/02/2019 447.50p 465.00p 447.50p 460.00p 16209
25/02/2019 445.00p 455.00p 445.00p 447.50p 14100
22/02/2019 445.00p 450.00p 445.00p 445.00p 11748
21/02/2019 445.00p 450.00p 445.00p 445.00p 10000
20/02/2019 442.50p 450.00p 441.35p 445.00p 13703
19/02/2019 460.00p 460.00p 440.00p 445.00p 13642
18/02/2019 457.50p 465.00p 455.00p 460.00p 11765
15/02/2019 451.00p 465.00p 447.55p 457.50p 6837
14/02/2019 451.00p 458.00p 445.60p 451.00p 2046
13/02/2019 457.50p 463.77p 442.00p 451.00p 12015
12/02/2019 442.50p 465.00p 437.00p 457.50p 37797
11/02/2019 425.00p 448.74p 425.00p 442.50p 14878
08/02/2019 420.00p 423.00p 419.80p 420.00p 15235
07/02/2019 420.00p 425.00p 419.20p 420.00p 4037
06/02/2019 412.00p 425.00p 410.00p 420.00p 9613
05/02/2019 412.50p 424.00p 410.00p 412.00p 13521
04/02/2019 415.00p 422.00p 405.00p 412.50p 17722
01/02/2019 402.50p 422.00p 402.50p 415.00p 18528
31/01/2019 402.50p 403.88p 400.00p 402.50p 6436
30/01/2019 402.50p 405.00p 400.22p 402.50p 10975
29/01/2019 396.50p 405.00p 396.50p 402.50p 22563
28/01/2019 402.50p 402.90p 396.50p 396.50p 3637
25/01/2019 402.50p 402.50p 402.50p 402.50p 0
24/01/2019 402.50p 402.90p 400.10p 402.50p 5709
23/01/2019 402.50p 405.00p 400.11p 402.50p 8275
22/01/2019 402.50p 403.49p 400.10p 402.50p 648
21/01/2019 402.50p 403.49p 400.00p 402.50p 2566
18/01/2019 402.50p 405.00p 401.10p 402.50p 8167
17/01/2019 402.50p 403.50p 400.11p 402.50p 14173
16/01/2019 402.50p 402.95p 400.11p 402.50p 852
15/01/2019 402.50p 403.00p 400.11p 402.50p 8818
14/01/2019 400.00p 402.95p 400.00p 402.50p 10818
11/01/2019 398.50p 401.10p 393.00p 400.00p 27717
10/01/2019 398.50p 398.50p 392.25p 398.50p 1948
09/01/2019 398.50p 398.99p 392.00p 398.50p 10070
08/01/2019 397.50p 399.00p 392.26p 398.50p 4446
07/01/2019 397.50p 400.00p 390.10p 397.50p 5050
04/01/2019 395.00p 400.00p 386.00p 397.50p 4342
03/01/2019 395.00p 399.99p 385.75p 395.00p 30
02/01/2019 402.50p 402.50p 390.10p 395.00p 3227
31/12/2018 402.50p 403.50p 402.50p 402.50p 1369
28/12/2018 402.50p 403.50p 395.00p 402.50p 5340
27/12/2018 402.50p 402.50p 402.50p 402.50p 0
24/12/2018 402.50p 403.50p 402.50p 402.50p 191
21/12/2018 402.50p 404.56p 400.00p 402.50p 9630
20/12/2018 402.50p 405.00p 401.11p 402.50p 10735
19/12/2018 405.00p 405.00p 400.00p 402.50p 7396
18/12/2018 407.50p 407.50p 400.00p 405.00p 8043
17/12/2018 407.50p 407.50p 402.20p 407.50p 2027
14/12/2018 407.50p 407.50p 400.50p 407.50p 3848
13/12/2018 405.00p 408.00p 403.00p 407.50p 4844
12/12/2018 397.50p 414.50p 397.50p 405.00p 10319
11/12/2018 400.00p 405.00p 390.10p 397.50p 10156
10/12/2018 407.50p 407.50p 390.10p 400.00p 7000
07/12/2018 399.50p 399.99p 395.00p 397.50p 7152
06/12/2018 403.50p 409.35p 397.10p 398.50p 7374
05/12/2018 412.50p 412.50p 395.00p 403.50p 19755
04/12/2018 427.50p 427.50p 410.10p 412.50p 3577
03/12/2018 427.50p 427.50p 420.00p 427.50p 3578
30/11/2018 427.50p 428.00p 423.00p 427.50p 823
29/11/2018 425.00p 430.50p 416.00p 427.50p 8798
28/11/2018 425.00p 427.00p 420.00p 425.00p 28982
27/11/2018 425.00p 428.00p 425.00p 425.00p 1227
26/11/2018 430.00p 430.00p 420.00p 425.00p 15537
23/11/2018 430.00p 430.00p 423.00p 430.00p 4744
22/11/2018 430.00p 440.00p 423.00p 430.00p 7168
21/11/2018 430.00p 432.00p 421.20p 430.00p 2186
20/11/2018 430.00p 440.00p 421.00p 430.00p 15769
19/11/2018 427.50p 440.00p 420.10p 430.00p 27365

*Close Price adjusted for both dividends and splits