860.00p+10.00 (+1.18%)28 Mar 2024, 16:35
Lok'n Store Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 832.00p | 862.40p | 826.40p | 860.00p | 24,523 |
Mar 27, 2024 | 830.00p | 861.00p | 812.00p | 850.00p | 13,481 |
Mar 26, 2024 | 824.00p | 857.95p | 824.00p | 854.00p | 9,186 |
Mar 25, 2024 | 840.00p | 863.04p | 826.22p | 840.00p | 86,976 |
Mar 22, 2024 | 830.00p | 840.00p | 816.05p | 840.00p | 40,932 |
Mar 21, 2024 | 808.00p | 830.00p | 800.00p | 830.00p | 60,952 |
Mar 20, 2024 | 812.00p | 812.00p | 801.00p | 804.00p | 32,469 |
Mar 19, 2024 | 806.00p | 828.00p | 804.00p | 828.00p | 9,365 |
Mar 18, 2024 | 796.00p | 824.00p | 796.00p | 824.00p | 25,978 |
Mar 15, 2024 | 804.00p | 808.00p | 802.00p | 802.00p | 14,647 |
Mar 14, 2024 | 806.00p | 810.00p | 800.12p | 802.00p | 26,859 |
Mar 13, 2024 | 804.00p | 805.50p | 798.00p | 805.00p | 41,501 |
Mar 12, 2024 | 801.20p | 804.60p | 796.28p | 802.00p | 16,206 |
Mar 11, 2024 | 794.00p | 800.00p | 790.40p | 794.00p | 7,977 |
Mar 8, 2024 | 800.00p | 806.00p | 787.00p | 805.00p | 15,744 |
Mar 7, 2024 | 787.00p | 800.00p | 787.00p | 801.00p | 8,170 |
Mar 6, 2024 | 798.00p | 800.00p | 794.00p | 798.00p | 11,453 |
Mar 5, 2024 | 792.00p | 804.00p | 792.00p | 800.00p | 24,771 |
Mar 4, 2024 | 806.00p | 806.00p | 796.00p | 796.00p | 3,107 |
Mar 1, 2024 | 808.00p | 808.00p | 790.36p | 800.00p | 9,018 |
Feb 29, 2024 | 792.00p | 802.40p | 786.09p | 792.00p | 3,189 |
Feb 28, 2024 | 782.00p | 800.00p | 782.00p | 787.00p | 8,828 |
Feb 27, 2024 | 782.00p | 789.92p | 780.00p | 780.00p | 269,325 |
Feb 26, 2024 | 770.00p | 790.00p | 770.00p | 770.00p | 16,243 |
Feb 23, 2024 | 780.00p | 793.16p | 780.00p | 780.00p | 237,888 |
Feb 22, 2024 | 788.00p | 792.00p | 783.00p | 788.00p | 160,497 |
Feb 21, 2024 | 790.00p | 798.00p | 788.00p | 790.00p | 50,288 |
Feb 20, 2024 | 790.00p | 822.04p | 790.00p | 796.00p | 17,737 |
Feb 19, 2024 | 802.00p | 820.52p | 792.00p | 809.00p | 68,371 |
Feb 16, 2024 | 792.00p | 818.50p | 792.00p | 814.00p | 14,197 |
Feb 15, 2024 | 806.00p | 816.00p | 804.28p | 812.00p | 5,629 |
Feb 14, 2024 | 796.00p | 824.00p | 796.00p | 796.00p | 23,073 |
Feb 13, 2024 | 820.00p | 830.00p | 803.22p | 818.00p | 22,285 |
Feb 12, 2024 | 828.00p | 828.00p | 799.00p | 813.00p | 8,458 |
Feb 9, 2024 | 812.00p | 830.00p | 797.00p | 830.00p | 104,115 |
Feb 8, 2024 | 808.00p | 824.00p | 799.72p | 812.00p | 95,205 |
Feb 7, 2024 | 820.00p | 822.88p | 802.72p | 815.00p | 29,019 |
Feb 6, 2024 | 800.00p | 812.88p | 800.00p | 800.00p | 9,991 |
Feb 5, 2024 | 824.00p | 824.00p | 802.00p | 810.00p | 34,390 |
Feb 2, 2024 | 808.00p | 820.00p | 802.00p | 808.00p | 25,584 |
Feb 1, 2024 | 818.00p | 828.00p | 795.46p | 820.00p | 21,475 |
Jan 31, 2024 | 838.00p | 838.00p | 800.00p | 810.00p | 22,536 |
Jan 30, 2024 | 818.00p | 820.00p | 805.00p | 818.00p | 71,579 |
Jan 29, 2024 | 804.00p | 832.00p | 804.00p | 804.00p | 13,243 |
Jan 26, 2024 | 802.00p | 826.00p | 802.00p | 802.00p | 4,615 |
Jan 25, 2024 | 806.00p | 833.60p | 806.00p | 806.00p | 32,732 |
Jan 24, 2024 | 812.00p | 836.60p | 804.00p | 804.00p | 15,287 |
Jan 23, 2024 | 812.00p | 826.00p | 802.00p | 802.00p | 31,118 |
Jan 22, 2024 | 842.00p | 848.00p | 802.00p | 812.00p | 12,655 |
Jan 19, 2024 | 836.00p | 838.40p | 811.88p | 836.00p | 23,038 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.