Lookers (LOOK) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lookers

Date Open High Low Close* Volume
10/03/2022 80.10p 80.87p 75.50p 75.50p 407520
09/03/2022 86.90p 86.90p 77.80p 78.80p 549278
08/03/2022 79.50p 85.50p 79.32p 82.50p 1237942
07/03/2022 88.80p 88.80p 78.01p 81.60p 1003115
04/03/2022 92.00p 92.00p 84.20p 84.40p 1047278
03/03/2022 85.30p 92.10p 84.80p 88.00p 940983
02/03/2022 87.30p 88.60p 83.50p 86.00p 507086
01/03/2022 88.60p 89.30p 85.16p 88.00p 525016
28/02/2022 90.20p 90.20p 86.13p 87.70p 408753
25/02/2022 87.80p 91.70p 85.51p 90.50p 583777
24/02/2022 88.50p 90.00p 83.00p 87.60p 685524
23/02/2022 90.00p 92.20p 88.70p 92.00p 372660
22/02/2022 90.00p 92.00p 87.25p 90.00p 1092866
21/02/2022 91.00p 94.40p 90.20p 91.90p 534430
18/02/2022 91.30p 94.50p 88.60p 93.40p 493913
17/02/2022 94.20p 95.00p 92.70p 93.00p 421213
16/02/2022 94.00p 95.00p 91.53p 95.00p 397697
15/02/2022 95.00p 95.40p 92.68p 94.10p 277957
14/02/2022 99.10p 99.36p 93.88p 95.00p 454514
11/02/2022 100.40p 100.80p 97.30p 99.70p 762060
10/02/2022 98.50p 101.41p 97.00p 101.00p 641828
09/02/2022 97.00p 98.50p 95.62p 98.50p 1037961
08/02/2022 97.90p 99.90p 95.00p 97.00p 1215863
07/02/2022 96.30p 96.70p 95.00p 96.00p 1387385
04/02/2022 96.10p 98.40p 95.29p 96.30p 1113961
03/02/2022 96.00p 98.90p 96.00p 97.70p 829852
02/02/2022 96.00p 99.00p 95.20p 96.40p 573738
01/02/2022 90.00p 98.92p 90.00p 96.10p 2023434
31/01/2022 90.00p 93.50p 85.50p 92.80p 3398736
28/01/2022 86.00p 93.80p 84.81p 88.60p 3630372
27/01/2022 74.60p 102.00p 71.60p 86.30p 16290766
26/01/2022 69.40p 74.80p 68.90p 74.60p 327781
25/01/2022 72.90p 72.90p 68.60p 69.50p 222011
24/01/2022 70.40p 71.92p 68.00p 68.10p 725170
21/01/2022 72.00p 75.78p 68.90p 70.60p 540608
20/01/2022 73.80p 74.50p 71.10p 71.10p 216839
19/01/2022 72.20p 76.70p 72.20p 74.00p 345737
18/01/2022 74.70p 75.00p 74.10p 74.10p 116265
17/01/2022 75.00p 76.00p 72.88p 75.40p 837166
14/01/2022 75.00p 75.00p 73.00p 74.20p 1228754
13/01/2022 74.60p 75.00p 72.68p 74.30p 188415
12/01/2022 72.00p 75.18p 72.00p 74.50p 286544
10/01/2022 73.70p 75.61p 71.39p 74.90p 1236531
07/01/2022 72.90p 74.32p 69.00p 73.90p 4049980
06/01/2022 68.40p 70.00p 67.12p 70.00p 569756
05/01/2022 67.00p 69.80p 66.29p 68.80p 614070
04/01/2022 66.50p 68.10p 64.30p 67.00p 622685
03/01/2022 62.80p 66.50p 62.05p 66.50p 195582
31/12/2021 62.80p 66.50p 62.05p 66.50p 195582
30/12/2021 62.10p 66.40p 62.10p 64.50p 138254
29/12/2021 66.00p 66.50p 63.09p 65.80p 207832
28/12/2021 65.60p 66.00p 64.10p 65.30p 33835
27/12/2021 65.60p 66.00p 64.10p 65.30p 33835
24/12/2021 65.60p 66.00p 64.10p 65.30p 33835
23/12/2021 66.40p 66.40p 63.80p 66.00p 564213
22/12/2021 63.40p 66.40p 62.44p 66.00p 105829
21/12/2021 65.10p 65.90p 64.20p 64.40p 698446
20/12/2021 62.20p 64.00p 61.84p 63.00p 139018
17/12/2021 60.50p 65.20p 60.50p 63.60p 646218
16/12/2021 65.00p 65.50p 62.33p 62.50p 413056
15/12/2021 67.00p 67.10p 61.90p 64.00p 1246881
14/12/2021 67.00p 67.30p 63.81p 66.50p 673897
13/12/2021 63.00p 67.08p 63.00p 66.40p 1454443
10/12/2021 63.90p 66.40p 60.10p 65.00p 1594298
09/12/2021 58.40p 62.30p 57.34p 62.30p 1485779
08/12/2021 58.50p 58.70p 58.00p 58.50p 1235201
07/12/2021 58.80p 59.00p 57.40p 57.60p 1385520
06/12/2021 57.30p 59.80p 56.50p 59.00p 479582
03/12/2021 58.50p 58.94p 56.75p 56.90p 427102
02/12/2021 58.10p 59.00p 56.80p 58.20p 215320
01/12/2021 59.00p 61.03p 57.30p 58.40p 913735
30/11/2021 58.00p 59.71p 56.40p 58.40p 2080637
29/11/2021 59.60p 62.52p 57.50p 58.30p 2094925
26/11/2021 59.80p 62.90p 53.59p 56.40p 898387
25/11/2021 59.30p 60.00p 57.50p 57.50p 128320
24/11/2021 57.60p 62.30p 57.50p 59.00p 346747
23/11/2021 60.40p 62.60p 59.54p 59.60p 74563
22/11/2021 60.60p 62.48p 59.64p 60.20p 132426
19/11/2021 59.90p 63.09p 58.30p 60.70p 514594
18/11/2021 58.70p 62.38p 58.70p 61.40p 626951
17/11/2021 60.10p 61.00p 58.89p 60.00p 312389
16/11/2021 61.00p 61.50p 60.00p 61.00p 163518
15/11/2021 57.60p 63.70p 57.60p 63.70p 420557
12/11/2021 62.70p 64.80p 60.50p 60.50p 819306
11/11/2021 62.60p 63.00p 59.00p 61.00p 658661
10/11/2021 64.00p 64.10p 61.00p 61.70p 231721
09/11/2021 63.10p 64.50p 60.80p 62.00p 601512
08/11/2021 64.90p 65.00p 62.00p 62.00p 41424
05/11/2021 64.90p 65.00p 63.44p 65.00p 67116
04/11/2021 64.90p 65.30p 62.61p 65.20p 161762
03/11/2021 67.70p 68.08p 63.00p 64.00p 296115
02/11/2021 65.90p 66.57p 64.00p 65.30p 155822
01/11/2021 64.00p 66.90p 63.72p 66.30p 64781
29/10/2021 65.50p 65.50p 62.58p 64.00p 232740
28/10/2021 63.90p 65.30p 61.70p 65.30p 162292
27/10/2021 64.50p 67.60p 62.33p 65.20p 203085
26/10/2021 64.70p 65.90p 62.20p 63.30p 157585
25/10/2021 64.10p 67.50p 64.10p 65.00p 176032
22/10/2021 65.00p 65.94p 64.00p 64.60p 238622
21/10/2021 65.20p 65.67p 64.40p 65.10p 34825
20/10/2021 64.80p 65.80p 63.10p 64.70p 548066
19/10/2021 65.10p 65.59p 63.71p 64.10p 170525
18/10/2021 64.90p 65.80p 64.70p 65.00p 123099
15/10/2021 64.90p 65.90p 63.60p 64.60p 299133
14/10/2021 64.90p 65.07p 64.00p 64.00p 100987
13/10/2021 65.00p 65.00p 64.10p 64.10p 209833
12/10/2021 65.00p 65.00p 64.00p 65.00p 179049
11/10/2021 64.50p 66.30p 60.82p 65.00p 679932
08/10/2021 63.00p 65.00p 61.80p 64.30p 505373
07/10/2021 65.40p 66.57p 64.00p 64.00p 204574
06/10/2021 63.80p 66.26p 61.10p 65.00p 1570051
05/10/2021 59.00p 62.80p 57.95p 60.70p 574164
04/10/2021 64.50p 66.70p 58.10p 58.40p 2073228
01/10/2021 64.30p 66.28p 63.50p 64.40p 299162
30/09/2021 65.00p 66.70p 64.38p 64.80p 343913
29/09/2021 65.00p 67.50p 65.00p 66.70p 302145
28/09/2021 66.10p 67.60p 65.00p 65.00p 293683
27/09/2021 67.30p 69.80p 66.09p 68.40p 138058
24/09/2021 67.10p 68.73p 66.00p 67.50p 71356
23/09/2021 68.00p 68.70p 66.45p 68.00p 94857
22/09/2021 66.90p 68.40p 63.55p 68.40p 291355
21/09/2021 67.20p 69.60p 64.90p 65.50p 394754
20/09/2021 66.20p 69.00p 63.50p 66.40p 429346
17/09/2021 67.00p 69.72p 66.40p 66.40p 397413
16/09/2021 69.00p 70.58p 68.60p 69.00p 674070
15/09/2021 67.00p 70.20p 67.00p 70.20p 213636
14/09/2021 69.00p 69.80p 66.35p 67.50p 572735
13/09/2021 67.00p 71.00p 67.00p 68.00p 401436
10/09/2021 68.60p 70.80p 68.00p 68.00p 1381617
09/09/2021 68.60p 73.75p 68.00p 68.10p 1199234
08/09/2021 68.10p 69.48p 66.84p 69.10p 361919
07/09/2021 68.50p 68.85p 67.10p 68.60p 188853
06/09/2021 67.50p 68.90p 65.86p 68.80p 385371
03/09/2021 66.70p 68.10p 66.00p 67.00p 277569
02/09/2021 69.00p 69.00p 66.70p 67.00p 140648
01/09/2021 66.20p 67.50p 66.10p 67.20p 306518
31/08/2021 66.20p 68.30p 66.00p 67.00p 178496
30/08/2021 67.30p 67.40p 66.30p 67.00p 133482
27/08/2021 67.30p 67.40p 66.30p 67.00p 133482
26/08/2021 66.60p 67.90p 66.10p 67.90p 92392
25/08/2021 68.10p 68.10p 66.40p 67.00p 56830
24/08/2021 67.00p 68.10p 65.77p 67.10p 273427
23/08/2021 68.00p 69.30p 66.77p 67.00p 102029
20/08/2021 67.10p 69.10p 66.46p 67.70p 121008
19/08/2021 67.00p 68.90p 67.00p 67.60p 161100
18/08/2021 67.20p 69.30p 66.60p 67.80p 106022
17/08/2021 68.10p 69.40p 67.39p 67.40p 187319
16/08/2021 70.00p 70.00p 66.51p 67.60p 360020
13/08/2021 69.90p 70.00p 68.80p 69.20p 303335
12/08/2021 69.00p 69.90p 68.31p 69.90p 263281
11/08/2021 70.00p 72.90p 68.00p 68.40p 483410
10/08/2021 73.00p 75.61p 69.62p 69.90p 1117319
09/08/2021 68.40p 73.60p 67.00p 72.40p 722954
06/08/2021 69.00p 70.93p 67.70p 70.30p 219547
05/08/2021 69.20p 69.30p 67.80p 68.00p 275929
04/08/2021 68.50p 70.03p 67.00p 67.00p 362918
03/08/2021 70.30p 71.70p 66.40p 66.40p 505870
02/08/2021 68.60p 70.30p 67.20p 69.20p 314406
30/07/2021 70.00p 70.90p 66.76p 66.90p 809106
29/07/2021 69.20p 75.00p 69.00p 69.50p 3444703
28/07/2021 64.70p 70.00p 62.90p 67.40p 292276
27/07/2021 68.70p 68.70p 63.38p 66.40p 141208
26/07/2021 62.80p 67.95p 60.70p 67.00p 221906
23/07/2021 63.00p 66.08p 60.50p 64.10p 158579
22/07/2021 64.00p 65.90p 62.20p 63.80p 50328
21/07/2021 61.90p 63.33p 56.84p 62.80p 409934
20/07/2021 61.40p 62.30p 57.90p 60.60p 336964
19/07/2021 63.60p 66.60p 58.90p 61.30p 1058390
16/07/2021 63.00p 64.30p 62.83p 63.30p 216267
15/07/2021 65.30p 65.40p 61.93p 64.00p 361288
14/07/2021 65.00p 65.62p 61.80p 63.90p 1250843
13/07/2021 65.00p 66.70p 60.93p 64.00p 714709
12/07/2021 66.90p 67.68p 63.24p 63.40p 196782
09/07/2021 67.90p 69.00p 67.30p 67.30p 468044
08/07/2021 69.30p 70.26p 67.10p 67.30p 274666
07/07/2021 69.10p 70.90p 69.10p 69.10p 300233
06/07/2021 70.00p 71.50p 69.30p 70.00p 1202779
05/07/2021 69.70p 70.00p 68.68p 70.00p 940470
02/07/2021 70.80p 71.00p 67.60p 69.50p 572745
01/07/2021 72.30p 73.89p 70.00p 70.20p 1151135
30/06/2021 70.50p 72.70p 70.00p 70.70p 454911
29/06/2021 70.60p 73.30p 70.20p 71.10p 573188
28/06/2021 70.00p 74.45p 67.77p 71.10p 3317374
25/06/2021 69.20p 70.00p 68.50p 69.80p 437000
24/06/2021 67.50p 69.50p 67.15p 69.50p 246837
23/06/2021 65.20p 69.70p 64.62p 69.40p 338302
22/06/2021 67.40p 69.10p 65.31p 66.90p 400250
21/06/2021 66.00p 67.09p 65.00p 66.10p 499016
18/06/2021 66.50p 68.60p 65.50p 65.50p 276337
17/06/2021 66.00p 66.90p 65.55p 66.50p 460768
16/06/2021 67.00p 68.20p 65.44p 66.50p 361736
15/06/2021 66.60p 67.57p 66.50p 67.00p 164282
14/06/2021 67.60p 68.07p 66.30p 66.70p 313468
11/06/2021 66.70p 68.20p 66.50p 66.70p 277192
10/06/2021 68.20p 69.30p 65.50p 66.50p 2063049
09/06/2021 68.00p 69.15p 65.78p 67.40p 229449
08/06/2021 68.80p 69.70p 67.70p 67.90p 149739
07/06/2021 69.00p 69.90p 68.50p 69.80p 129488
04/06/2021 68.50p 69.72p 68.17p 68.90p 318500
03/06/2021 70.00p 70.00p 68.70p 68.80p 400303

*Close Price adjusted for both dividends and splits