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
16/11/2018 427.50p 432.00p 423.00p 427.50p 6026
15/11/2018 427.50p 433.90p 425.00p 427.50p 6803
14/11/2018 436.00p 440.00p 420.00p 427.50p 11467
13/11/2018 428.50p 438.00p 426.23p 436.00p 24267
12/11/2018 427.50p 435.00p 425.10p 428.50p 13640
09/11/2018 427.50p 435.00p 425.10p 427.50p 12124
08/11/2018 427.50p 427.50p 425.00p 427.50p 18921
07/11/2018 427.50p 427.50p 421.00p 427.50p 17684
06/11/2018 431.00p 432.00p 420.00p 427.50p 23431
05/11/2018 426.00p 435.00p 418.33p 431.00p 47043
02/11/2018 415.50p 415.50p 414.00p 415.50p 7624
01/11/2018 414.00p 420.00p 413.00p 415.50p 26331
31/10/2018 407.50p 415.00p 407.50p 414.00p 17224
30/10/2018 407.50p 414.00p 400.00p 407.50p 13571
29/10/2018 380.00p 412.00p 380.00p 407.50p 46385
26/10/2018 374.00p 374.00p 368.00p 374.00p 7577
25/10/2018 371.50p 378.00p 368.00p 374.00p 14392
24/10/2018 371.50p 375.00p 368.10p 371.50p 10993
23/10/2018 374.00p 374.00p 368.00p 371.50p 5068
22/10/2018 369.00p 380.00p 368.00p 374.00p 9277
19/10/2018 377.50p 377.50p 368.00p 369.00p 6923
18/10/2018 377.50p 379.00p 370.10p 377.50p 5058
17/10/2018 359.50p 380.00p 356.48p 377.50p 21581
16/10/2018 355.00p 359.00p 347.00p 358.50p 53402
15/10/2018 382.50p 385.00p 345.10p 355.00p 47569
12/10/2018 382.50p 390.00p 375.01p 382.50p 1144
11/10/2018 385.00p 389.00p 370.00p 382.50p 31611
10/10/2018 395.00p 399.00p 380.00p 387.50p 28947
09/10/2018 402.50p 402.50p 385.00p 395.00p 13547
08/10/2018 405.00p 408.00p 395.00p 402.50p 8826
05/10/2018 407.50p 418.00p 393.31p 405.00p 16420
04/10/2018 410.00p 414.80p 401.00p 407.50p 13788
03/10/2018 410.00p 414.80p 410.00p 410.00p 14304
02/10/2018 425.00p 425.00p 405.00p 410.00p 14628
01/10/2018 422.50p 435.00p 415.01p 425.00p 3854
28/09/2018 427.50p 435.00p 415.00p 422.50p 12115
27/09/2018 433.50p 440.00p 425.00p 427.50p 17663
26/09/2018 435.00p 440.00p 431.11p 433.50p 1523
25/09/2018 434.00p 440.00p 430.00p 435.00p 3112
24/09/2018 430.00p 440.00p 428.00p 434.00p 15427
21/09/2018 427.50p 435.00p 426.11p 430.00p 11919
20/09/2018 420.00p 435.00p 420.00p 427.50p 5754
19/09/2018 420.00p 425.00p 416.00p 420.00p 18293
18/09/2018 417.50p 425.00p 416.00p 417.50p 4734
17/09/2018 418.50p 425.00p 416.00p 417.50p 4865
14/09/2018 412.50p 420.00p 410.11p 418.50p 7905
13/09/2018 408.50p 418.00p 406.00p 412.50p 10388
12/09/2018 406.00p 412.00p 400.01p 406.00p 18900
11/09/2018 405.00p 410.00p 401.00p 406.00p 5891
10/09/2018 406.00p 411.00p 401.00p 405.00p 18239
07/09/2018 406.00p 412.00p 405.00p 406.00p 25740
06/09/2018 405.00p 409.90p 405.00p 406.00p 8866
05/09/2018 411.50p 411.50p 403.00p 405.00p 28918
04/09/2018 406.50p 413.00p 406.00p 406.00p 5307
03/09/2018 406.50p 413.00p 405.46p 406.50p 21512
31/08/2018 406.50p 406.50p 400.00p 406.50p 14471
30/08/2018 409.00p 413.00p 400.01p 406.50p 11824
29/08/2018 410.00p 413.00p 405.00p 409.00p 6586
28/08/2018 410.00p 410.00p 406.00p 410.00p 7665
24/08/2018 410.00p 410.00p 410.00p 410.00p 10228
23/08/2018 412.50p 415.00p 405.00p 410.00p 12051
22/08/2018 422.50p 422.50p 410.00p 412.50p 13859
21/08/2018 412.50p 430.00p 405.34p 422.50p 32400
20/08/2018 420.00p 420.00p 405.00p 412.50p 5465
17/08/2018 427.50p 427.50p 415.00p 420.00p 6183
16/08/2018 430.00p 439.50p 423.00p 427.50p 4836
15/08/2018 430.00p 440.00p 425.00p 430.00p 7680
14/08/2018 430.00p 440.00p 423.00p 430.00p 4610
13/08/2018 427.50p 434.90p 425.00p 427.50p 4135
10/08/2018 427.50p 435.00p 420.00p 427.50p 6932
09/08/2018 427.50p 435.00p 423.12p 427.50p 2249
08/08/2018 410.00p 435.00p 410.00p 427.50p 24605
07/08/2018 410.00p 415.00p 405.00p 415.00p 105545
06/08/2018 402.50p 415.00p 395.50p 407.50p 39498
03/08/2018 395.00p 402.50p 390.00p 402.50p 275596
02/08/2018 397.50p 399.00p 391.00p 395.00p 2104
01/08/2018 400.00p 415.00p 391.00p 397.50p 19149
31/07/2018 402.50p 410.00p 402.50p 402.50p 4086
30/07/2018 402.50p 415.00p 402.11p 402.50p 6384
27/07/2018 402.50p 414.00p 402.50p 402.50p 6913
26/07/2018 405.00p 415.00p 402.50p 402.50p 7780
25/07/2018 405.00p 415.00p 405.00p 405.00p 9261
24/07/2018 405.00p 415.00p 403.00p 405.00p 8813
23/07/2018 405.00p 415.00p 400.00p 405.00p 7049
20/07/2018 405.00p 414.00p 401.11p 405.00p 8868
19/07/2018 400.00p 410.00p 395.00p 405.00p 9454
18/07/2018 400.00p 407.00p 395.00p 400.00p 5400
17/07/2018 400.00p 405.00p 390.00p 400.00p 16851
16/07/2018 400.00p 400.00p 400.00p 400.00p 9822
13/07/2018 400.00p 405.00p 390.00p 400.00p 19447
12/07/2018 400.00p 405.00p 390.00p 400.00p 5275
11/07/2018 412.50p 412.50p 392.00p 400.00p 16923
10/07/2018 412.50p 418.00p 405.00p 412.50p 7379
09/07/2018 412.50p 420.00p 402.71p 412.50p 8980
06/07/2018 423.50p 426.50p 410.00p 412.50p 14963
05/07/2018 423.50p 426.00p 420.00p 423.50p 14239
04/07/2018 424.00p 427.00p 420.00p 423.50p 9785
03/07/2018 424.50p 427.00p 420.00p 424.00p 9881
02/07/2018 424.50p 427.00p 421.00p 424.50p 6528
29/06/2018 424.50p 424.50p 421.00p 424.50p 4250
28/06/2018 424.50p 425.00p 421.00p 424.50p 7950
27/06/2018 429.00p 430.00p 420.00p 424.50p 4838
26/06/2018 430.00p 440.00p 420.00p 430.00p 4913
25/06/2018 432.50p 432.50p 420.00p 430.00p 9099
22/06/2018 432.50p 437.00p 430.10p 432.50p 2977
21/06/2018 432.50p 438.00p 430.00p 432.50p 10031
20/06/2018 432.50p 440.00p 430.25p 432.50p 3744
19/06/2018 432.50p 440.00p 425.01p 432.50p 6940
18/06/2018 432.50p 439.00p 432.50p 432.50p 3543
15/06/2018 432.50p 439.00p 430.25p 432.50p 22731
14/06/2018 432.50p 439.00p 426.74p 432.50p 6035
13/06/2018 430.00p 440.00p 430.00p 432.50p 11061
12/06/2018 430.00p 440.00p 426.30p 430.00p 5224
11/06/2018 420.00p 440.00p 420.00p 430.00p 26023
08/06/2018 417.50p 418.00p 414.00p 417.50p 6012
07/06/2018 422.50p 422.50p 417.40p 417.50p 5067
06/06/2018 422.50p 424.00p 420.00p 422.50p 5042
05/06/2018 422.50p 423.00p 420.00p 422.50p 12215
04/06/2018 430.00p 430.00p 420.00p 422.50p 8305
01/06/2018 430.00p 438.00p 425.00p 430.00p 4651
31/05/2018 427.50p 438.00p 420.00p 430.00p 6829
30/05/2018 430.00p 431.00p 420.00p 427.50p 2836
29/05/2018 437.50p 437.50p 420.00p 430.00p 7946
25/05/2018 440.00p 443.95p 427.00p 437.50p 6047
24/05/2018 440.00p 450.00p 430.00p 440.00p 20130
23/05/2018 442.50p 448.88p 435.00p 440.00p 5663
22/05/2018 440.00p 449.50p 433.00p 442.50p 10691
21/05/2018 425.00p 447.00p 415.00p 440.00p 38919
18/05/2018 424.00p 434.00p 421.00p 425.00p 4180
17/05/2018 420.00p 430.00p 415.00p 424.00p 5048
16/05/2018 415.00p 430.00p 410.00p 420.00p 9290
15/05/2018 421.00p 427.00p 412.50p 415.00p 6628
14/05/2018 422.50p 430.00p 412.00p 421.00p 2461
11/05/2018 422.50p 433.00p 412.00p 422.50p 5459
10/05/2018 418.50p 422.50p 412.00p 422.50p 25496
09/05/2018 422.50p 425.00p 412.00p 418.50p 14434
08/05/2018 426.50p 426.50p 412.00p 422.50p 12051
04/05/2018 426.50p 433.00p 420.00p 426.50p 13329
03/05/2018 426.00p 430.00p 419.70p 426.50p 11021
02/05/2018 428.50p 431.50p 422.00p 427.50p 4287
01/05/2018 430.00p 436.00p 425.00p 428.50p 6940
30/04/2018 402.50p 437.00p 400.70p 428.50p 41258
27/04/2018 402.50p 403.85p 396.74p 402.50p 22170
26/04/2018 402.50p 405.86p 399.20p 402.50p 23354
25/04/2018 402.50p 405.20p 398.00p 402.50p 2740
24/04/2018 405.00p 409.20p 399.13p 402.50p 11056
23/04/2018 411.50p 413.00p 403.00p 405.00p 19487
20/04/2018 400.00p 423.00p 400.00p 410.00p 32326
19/04/2018 395.00p 407.00p 391.00p 400.00p 9504
18/04/2018 385.00p 405.00p 382.00p 395.00p 10040
17/04/2018 380.00p 390.00p 371.00p 385.00p 18415
16/04/2018 380.00p 390.00p 370.01p 380.00p 13367
13/04/2018 380.00p 390.00p 370.00p 380.00p 16387
12/04/2018 380.00p 388.00p 372.00p 380.00p 4921
11/04/2018 380.00p 390.00p 372.00p 380.00p 11994
10/04/2018 380.00p 387.00p 375.00p 380.00p 1530
09/04/2018 377.50p 386.70p 373.00p 380.00p 5656
06/04/2018 372.50p 385.00p 370.00p 377.50p 15139
05/04/2018 385.00p 385.00p 365.00p 372.50p 6848
04/04/2018 382.50p 387.00p 375.00p 385.00p 9962
03/04/2018 387.50p 394.00p 375.00p 385.00p 5742
29/03/2018 387.50p 393.00p 380.00p 387.50p 5117
28/03/2018 390.00p 395.00p 380.00p 387.50p 11082
27/03/2018 390.00p 395.00p 385.00p 390.00p 26314
26/03/2018 390.00p 392.00p 385.00p 390.00p 3879
23/03/2018 390.00p 392.00p 385.00p 390.00p 3206
22/03/2018 395.00p 395.00p 388.00p 390.00p 8534
21/03/2018 400.00p 402.00p 390.00p 395.00p 4241
20/03/2018 402.50p 405.80p 395.00p 400.00p 8297
19/03/2018 402.50p 406.00p 395.01p 402.50p 17371
16/03/2018 397.50p 406.00p 392.00p 402.50p 13337
15/03/2018 392.50p 400.00p 391.00p 397.50p 8687
14/03/2018 395.00p 397.00p 385.00p 392.50p 12935
13/03/2018 395.00p 400.00p 390.00p 395.00p 2876
12/03/2018 396.00p 400.00p 392.50p 395.00p 3308
09/03/2018 396.00p 397.00p 387.00p 396.00p 4333
08/03/2018 405.00p 405.00p 390.00p 396.00p 16954
07/03/2018 402.50p 408.00p 390.00p 405.00p 37648
06/03/2018 402.50p 403.50p 400.01p 402.50p 2436
05/03/2018 400.00p 405.00p 400.00p 402.50p 2388
02/03/2018 400.00p 405.00p 395.00p 400.00p 5266
01/03/2018 397.50p 400.00p 390.15p 400.00p 8753
28/02/2018 397.50p 400.00p 390.00p 397.50p 19012
27/02/2018 397.50p 397.50p 397.50p 397.50p 0
26/02/2018 397.50p 400.00p 394.50p 397.50p 5070
23/02/2018 402.50p 402.50p 390.00p 397.50p 19553
22/02/2018 405.00p 405.00p 395.00p 402.50p 14193
21/02/2018 405.00p 415.00p 398.00p 405.00p 9680
20/02/2018 404.50p 413.00p 396.00p 405.00p 14659
19/02/2018 397.50p 408.00p 393.00p 397.50p 5726
16/02/2018 397.50p 409.00p 392.00p 397.50p 12617
15/02/2018 397.50p 410.00p 392.00p 397.50p 12448
14/02/2018 397.50p 410.00p 397.50p 397.50p 5477
13/02/2018 397.50p 410.00p 392.25p 397.50p 2095
12/02/2018 380.00p 407.00p 375.01p 397.50p 14841
09/02/2018 370.00p 385.00p 360.00p 372.50p 17723
08/02/2018 370.00p 378.00p 364.99p 370.00p 18880
07/02/2018 370.00p 380.00p 360.00p 370.00p 32044
06/02/2018 360.00p 379.00p 350.00p 370.00p 52247
05/02/2018 380.00p 380.00p 365.00p 372.50p 2561

*Close Price adjusted for both dividends and splits