1. Share Prices

  2. Lok'n Store Group PLC (LOK)

1,115.00p-5.00 (-0.45%)24 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lok'n Store Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20241155.00p1155.00p1115.00p1120.00p100,164
Apr 22, 20241110.00p1180.00p1100.00p1125.00p417,266
Apr 19, 20241110.00p1110.00p1105.00p1110.00p605,259
Apr 18, 20241110.00p1111.50p1105.00p1110.00p1,754,252
Apr 17, 20241110.00p1110.00p1105.00p1110.00p699,877
Apr 16, 20241105.00p1110.00p1100.00p1110.00p216,614
Apr 15, 20241115.00p1115.00p1105.00p1105.00p1,419,565
Apr 12, 20241115.00p1125.00p1110.00p1110.00p821,609
Apr 11, 20241115.00p1136.25p1110.00p1115.00p4,706,864
Apr 10, 2024928.00p958.00p920.00p958.00p47,958
Apr 9, 2024874.00p928.00p874.00p923.00p44,476
Apr 8, 2024870.00p894.00p866.00p894.00p43,428
Apr 5, 2024872.00p874.00p852.00p870.00p28,249
Apr 4, 2024858.00p872.00p862.00p872.00p47,084
Apr 3, 2024866.00p868.00p836.00p838.00p53,623
Apr 2, 2024868.00p868.00p832.00p868.00p37,594
Mar 28, 2024832.00p862.40p826.40p860.00p24,523
Mar 27, 2024830.00p861.00p812.00p850.00p13,481
Mar 26, 2024824.00p857.95p824.00p854.00p9,186
Mar 25, 2024840.00p863.04p826.22p840.00p86,976
Mar 22, 2024830.00p840.00p816.05p840.00p40,932
Mar 21, 2024808.00p830.00p800.00p830.00p60,952
Mar 20, 2024812.00p812.00p801.00p804.00p32,469
Mar 19, 2024806.00p828.00p804.00p828.00p9,365
Mar 18, 2024796.00p824.00p796.00p824.00p25,978
Mar 15, 2024804.00p808.00p802.00p802.00p14,647
Mar 14, 2024806.00p810.00p800.12p802.00p26,859
Mar 13, 2024804.00p805.50p798.00p805.00p41,501
Mar 12, 2024801.20p804.60p796.28p802.00p16,206
Mar 11, 2024794.00p800.00p790.40p794.00p7,977
Mar 8, 2024800.00p806.00p787.00p805.00p15,744
Mar 7, 2024787.00p800.00p787.00p801.00p8,170
Mar 6, 2024798.00p800.00p794.00p798.00p11,453
Mar 5, 2024792.00p804.00p792.00p800.00p24,771
Mar 4, 2024806.00p806.00p796.00p796.00p3,107
Mar 1, 2024808.00p808.00p790.36p800.00p9,018
Feb 29, 2024792.00p802.40p786.09p792.00p3,189
Feb 28, 2024782.00p800.00p782.00p787.00p8,828
Feb 27, 2024782.00p789.92p780.00p780.00p269,325
Feb 26, 2024770.00p790.00p770.00p770.00p16,243
Feb 23, 2024780.00p793.16p780.00p780.00p237,888
Feb 22, 2024788.00p792.00p783.00p788.00p160,497
Feb 21, 2024790.00p798.00p788.00p790.00p50,288
Feb 20, 2024790.00p822.04p790.00p796.00p17,737
Feb 19, 2024802.00p820.52p792.00p809.00p68,371
Feb 16, 2024792.00p818.50p792.00p814.00p14,197
Feb 15, 2024806.00p816.00p804.28p812.00p5,629
Feb 14, 2024796.00p824.00p796.00p796.00p23,073
Feb 13, 2024820.00p830.00p803.22p818.00p22,285
Feb 12, 2024828.00p828.00p799.00p813.00p8,458
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.