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 |
| Jul 26, 2023 | £800.00 | £800.00 | £788.65 | £800.00 | 9 904 |
| Jul 25, 2023 | £776.00 | £808.00 | £776.00 | £800.00 | 9 890 |
| Jul 24, 2023 | £800.00 | £801.84 | £786.00 | £790.00 | 32 196 |
| Jul 21, 2023 | £808.00 | £808.00 | £790.00 | £800.00 | 10 065 |
| Jul 20, 2023 | £808.00 | £810.00 | £772.00 | £800.00 | 823 315 |
| Jul 19, 2023 | £774.88 | £806.00 | £774.88 | £800.00 | 36 833 |
| Jul 18, 2023 | £772.00 | £787.00 | £772.00 | £778.00 | 11 060 |
| Jul 17, 2023 | £788.20 | £791.80 | £774.00 | £790.00 | 17 542 |
| Jul 14, 2023 | £776.40 | £800.82 | £776.40 | £788.00 | 5 673 |
| Jul 13, 2023 | £786.00 | £786.00 | £772.00 | £785.00 | 23 185 |
| Jul 12, 2023 | £786.84 | £796.00 | £776.48 | £784.00 | 22 615 |
| Jul 11, 2023 | £769.52 | £800.00 | £769.52 | £790.00 | 104 501 |
| Jul 10, 2023 | £780.00 | £780.00 | £780.00 | £780.00 | 0 |
| Jul 07, 2023 | £798.00 | £798.00 | £762.00 | £780.00 | 168 184 |
| Jul 06, 2023 | £858.00 | £859.00 | £840.00 | £848.00 | 5 475 |
| Jul 05, 2023 | £857.25 | £870.00 | £844.48 | £870.00 | 3 664 |
| Jul 04, 2023 | £838.80 | £859.60 | £830.00 | £856.00 | 11 961 |
| Jul 03, 2023 | £824.00 | £824.00 | £824.00 | £824.00 | 0 |
| Jun 30, 2023 | £838.00 | £840.00 | £823.79 | £824.00 | 16 579 |
| Jun 29, 2023 | £840.00 | £840.00 | £829.39 | £836.00 | 25 371 |
| Jun 28, 2023 | £831.23 | £836.00 | £819.64 | £824.00 | 30 739 |
| Jun 27, 2023 | £790.10 | £810.00 | £784.00 | £806.00 | 12 513 |
| Jun 26, 2023 | £828.00 | £828.00 | £780.00 | £794.00 | 23 351 |
| Jun 23, 2023 | £826.00 | £833.44 | £800.00 | £800.00 | 20 098 |
| Jun 22, 2023 | £831.88 | £837.76 | £824.00 | £824.00 | 5 251 |
