XLON:LOK
Lok'nStore Group plc Stock Price (Quote)
£1,105.00
-0.0500 (-0.0045%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £920.00 | £1,180.00 | Friday, 10th May 2024 LOK.L stock ended at £1,105.00. This is 0.0045% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.91% from a day low at £1,100.00 to a day high of £1,110.00. |
| 90 days | £770.00 | £1,180.00 | |
| 52 weeks | £621.90 | £1,180.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £859.60 | £863.44 | £836.00 | £836.00 | 17 343 |
| Jun 20, 2023 | £870.00 | £870.00 | £858.48 | £861.00 | 11 341 |
| Jun 19, 2023 | £886.13 | £895.00 | £862.00 | £862.00 | 11 553 |
| Jun 16, 2023 | £895.00 | £896.35 | £884.00 | £884.00 | 30 010 |
| Jun 15, 2023 | £901.60 | £901.60 | £881.79 | £882.00 | 27 710 |
| Jun 14, 2023 | £897.84 | £910.00 | £882.00 | £886.00 | 38 802 |
| Jun 13, 2023 | £906.44 | £906.44 | £890.00 | £890.00 | 22 011 |
| Jun 12, 2023 | £885.00 | £908.00 | £885.00 | £892.00 | 43 036 |
| Jun 09, 2023 | £878.00 | £900.62 | £870.00 | £870.00 | 14 086 |
| Jun 08, 2023 | £908.00 | £908.00 | £870.00 | £876.00 | 8 303 |
| Jun 07, 2023 | £895.65 | £906.90 | £880.00 | £880.00 | 15 434 |
| Jun 06, 2023 | £914.00 | £914.00 | £870.00 | £870.00 | 9 939 |
| Jun 05, 2023 | £921.50 | £930.00 | £893.32 | £910.00 | 50 261 |
| Jun 02, 2023 | £890.00 | £904.00 | £882.00 | £890.00 | 6 408 |
| Jun 01, 2023 | £914.00 | £914.00 | £889.78 | £890.00 | 29 617 |
| May 31, 2023 | £903.00 | £918.00 | £896.00 | £900.00 | 15 001 |
| May 30, 2023 | £909.00 | £918.00 | £884.00 | £902.00 | 212 315 |
| May 26, 2023 | £908.00 | £918.00 | £882.00 | £918.00 | 108 700 |
| May 25, 2023 | £885.00 | £910.00 | £880.00 | £910.00 | 14 601 |
| May 24, 2023 | £886.80 | £889.52 | £852.00 | £870.00 | 114 537 |
| May 23, 2023 | £872.48 | £888.00 | £872.48 | £885.00 | 19 449 |
| May 22, 2023 | £839.00 | £878.00 | £839.00 | £878.00 | 48 979 |
| May 19, 2023 | £846.50 | £868.00 | £831.79 | £850.00 | 4 772 |
| May 18, 2023 | £855.72 | £866.00 | £830.00 | £856.00 | 11 083 |
| May 17, 2023 | £843.00 | £843.00 | £843.00 | £843.00 | 0 |
