Lok'nStore Group plc (LOK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:48PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,120.00 | 1,145.00 | 1,105.00 | 1,110.00 | 1,110.00 | 154,741 |
| 25 Apr 2024 | 1,115.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,110.00 | 17,788 |
| 24 Apr 2024 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | 635,774 |
| 23 Apr 2024 | 1,155.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,120.00 | 100,164 |
| 22 Apr 2024 | 1,110.00 | 1,180.00 | 1,100.00 | 1,125.00 | 1,125.00 | 417,266 |
| 19 Apr 2024 | 1,110.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | 605,259 |
| 18 Apr 2024 | 1,110.00 | 1,111.50 | 1,105.00 | 1,110.00 | 1,110.00 | 1,754,252 |
| 17 Apr 2024 | 1,110.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | 699,877 |
| 16 Apr 2024 | 1,105.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 216,614 |
| 15 Apr 2024 | 1,115.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,419,565 |
| 12 Apr 2024 | 1,115.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | 821,609 |
| 11 Apr 2024 | 1,115.00 | 1,136.25 | 1,110.00 | 1,115.00 | 1,115.00 | 4,706,864 |
| 10 Apr 2024 | 928.00 | 958.00 | 920.00 | 958.00 | 958.00 | 47,958 |
| 09 Apr 2024 | 874.00 | 928.00 | 874.00 | 923.00 | 923.00 | 44,476 |
| 08 Apr 2024 | 870.00 | 894.00 | 866.00 | 894.00 | 894.00 | 43,428 |
| 05 Apr 2024 | 872.00 | 874.00 | 852.00 | 870.00 | 870.00 | 28,249 |
| 04 Apr 2024 | 858.00 | 872.00 | 862.00 | 872.00 | 872.00 | 47,084 |
| 03 Apr 2024 | 866.00 | 868.00 | 836.00 | 838.00 | 838.00 | 53,623 |
| 02 Apr 2024 | 868.00 | 868.00 | 832.00 | 868.00 | 868.00 | 37,594 |
| 28 Mar 2024 | 832.00 | 862.40 | 826.40 | 860.00 | 860.00 | 24,523 |
| 27 Mar 2024 | 830.00 | 861.00 | 812.00 | 850.00 | 850.00 | 13,481 |
| 26 Mar 2024 | 824.00 | 857.95 | 824.00 | 854.00 | 854.00 | 9,186 |
| 25 Mar 2024 | 840.00 | 863.04 | 826.22 | 840.00 | 840.00 | 86,976 |
| 22 Mar 2024 | 830.00 | 840.00 | 816.05 | 840.00 | 840.00 | 40,932 |
| 21 Mar 2024 | 808.00 | 830.00 | 800.00 | 830.00 | 830.00 | 60,952 |
| 20 Mar 2024 | 812.00 | 812.00 | 801.00 | 804.00 | 804.00 | 32,469 |
| 19 Mar 2024 | 806.00 | 828.00 | 804.00 | 828.00 | 828.00 | 9,365 |
| 18 Mar 2024 | 796.00 | 824.00 | 796.00 | 824.00 | 824.00 | 25,978 |
| 15 Mar 2024 | 804.00 | 808.00 | 802.00 | 802.00 | 802.00 | 14,647 |
| 14 Mar 2024 | 806.00 | 810.00 | 800.12 | 802.00 | 802.00 | 26,859 |
| 13 Mar 2024 | 804.00 | 805.50 | 798.00 | 805.00 | 805.00 | 41,501 |
| 12 Mar 2024 | 801.20 | 804.60 | 796.28 | 802.00 | 802.00 | 16,206 |
| 11 Mar 2024 | 794.00 | 800.00 | 790.40 | 794.00 | 794.00 | 7,977 |
| 08 Mar 2024 | 800.00 | 806.00 | 787.00 | 805.00 | 805.00 | 15,744 |
| 07 Mar 2024 | 787.00 | 800.00 | 787.00 | 801.00 | 801.00 | 8,170 |
| 06 Mar 2024 | 798.00 | 800.00 | 794.00 | 798.00 | 798.00 | 11,453 |
| 05 Mar 2024 | 792.00 | 804.00 | 792.00 | 800.00 | 800.00 | 24,771 |
| 04 Mar 2024 | 806.00 | 806.00 | 796.00 | 796.00 | 796.00 | 3,107 |
| 01 Mar 2024 | 808.00 | 808.00 | 790.36 | 800.00 | 800.00 | 9,018 |
| 29 Feb 2024 | 792.00 | 802.40 | 786.09 | 792.00 | 792.00 | 3,189 |
| 28 Feb 2024 | 782.00 | 800.00 | 782.00 | 787.00 | 787.00 | 8,828 |
| 27 Feb 2024 | 782.00 | 789.92 | 780.00 | 780.00 | 780.00 | 269,325 |
| 26 Feb 2024 | 770.00 | 790.00 | 770.00 | 770.00 | 770.00 | 16,243 |
| 23 Feb 2024 | 780.00 | 793.16 | 780.00 | 780.00 | 780.00 | 237,888 |
| 22 Feb 2024 | 788.00 | 792.00 | 783.00 | 788.00 | 788.00 | 160,497 |
| 21 Feb 2024 | 790.00 | 798.00 | 788.00 | 790.00 | 790.00 | 50,288 |
| 20 Feb 2024 | 790.00 | 822.04 | 790.00 | 796.00 | 796.00 | 17,737 |
| 19 Feb 2024 | 802.00 | 820.52 | 792.00 | 809.00 | 809.00 | 68,371 |
| 16 Feb 2024 | 792.00 | 818.50 | 792.00 | 814.00 | 814.00 | 14,197 |
| 15 Feb 2024 | 806.00 | 816.00 | 804.28 | 812.00 | 812.00 | 5,629 |
| 14 Feb 2024 | 796.00 | 824.00 | 796.00 | 796.00 | 796.00 | 23,073 |
| 13 Feb 2024 | 820.00 | 830.00 | 803.22 | 818.00 | 818.00 | 22,285 |
| 12 Feb 2024 | 828.00 | 828.00 | 799.00 | 813.00 | 813.00 | 8,458 |
| 09 Feb 2024 | 812.00 | 830.00 | 797.00 | 830.00 | 830.00 | 104,115 |
| 08 Feb 2024 | 808.00 | 824.00 | 799.72 | 812.00 | 812.00 | 95,205 |
| 07 Feb 2024 | 820.00 | 822.88 | 802.72 | 815.00 | 815.00 | 29,019 |
| 06 Feb 2024 | 800.00 | 812.88 | 800.00 | 800.00 | 800.00 | 9,991 |
| 05 Feb 2024 | 824.00 | 824.00 | 802.00 | 810.00 | 810.00 | 34,390 |
| 02 Feb 2024 | 808.00 | 820.00 | 802.00 | 808.00 | 808.00 | 25,584 |
| 01 Feb 2024 | 818.00 | 828.00 | 795.46 | 820.00 | 820.00 | 21,475 |
| 31 Jan 2024 | 838.00 | 838.00 | 800.00 | 810.00 | 810.00 | 22,536 |
| 30 Jan 2024 | 818.00 | 820.00 | 805.00 | 818.00 | 818.00 | 71,579 |
| 29 Jan 2024 | 804.00 | 832.00 | 804.00 | 804.00 | 804.00 | 13,243 |
| 26 Jan 2024 | 802.00 | 826.00 | 802.00 | 802.00 | 802.00 | 4,615 |
| 25 Jan 2024 | 806.00 | 833.60 | 806.00 | 806.00 | 806.00 | 32,732 |
| 24 Jan 2024 | 812.00 | 836.60 | 804.00 | 804.00 | 804.00 | 15,287 |
| 23 Jan 2024 | 812.00 | 826.00 | 802.00 | 802.00 | 802.00 | 31,118 |
| 22 Jan 2024 | 842.00 | 848.00 | 802.00 | 812.00 | 812.00 | 12,655 |
| 19 Jan 2024 | 836.00 | 838.40 | 811.88 | 836.00 | 836.00 | 23,038 |
| 18 Jan 2024 | 802.00 | 844.00 | 802.00 | 816.00 | 816.00 | 4,983 |
| 17 Jan 2024 | 802.00 | 828.00 | 802.00 | 824.00 | 824.00 | 60,765 |
| 16 Jan 2024 | 816.00 | 853.80 | 810.00 | 822.00 | 822.00 | 46,845 |
| 15 Jan 2024 | 830.00 | 847.54 | 812.00 | 820.00 | 820.00 | 9,064 |
| 12 Jan 2024 | 838.00 | 848.00 | 804.00 | 810.00 | 810.00 | 9,526 |
| 11 Jan 2024 | 826.00 | 848.00 | 803.00 | 826.00 | 826.00 | 13,050 |
| 10 Jan 2024 | 828.00 | 854.00 | 804.00 | 826.00 | 826.00 | 16,008 |
| 09 Jan 2024 | 846.00 | 846.00 | 830.00 | 836.00 | 836.00 | 15,814 |
| 08 Jan 2024 | 820.00 | 840.00 | 816.76 | 840.00 | 840.00 | 27,123 |
| 05 Jan 2024 | 820.00 | 834.46 | 802.00 | 812.00 | 812.00 | 19,640 |
| 04 Jan 2024 | 842.00 | 870.80 | 822.00 | 834.00 | 834.00 | 51,904 |
| 03 Jan 2024 | 842.00 | 872.80 | 840.00 | 842.00 | 842.00 | 60,289 |
| 02 Jan 2024 | 890.00 | 900.00 | 854.00 | 854.00 | 854.00 | 28,299 |
| 29 Dec 2023 | 890.00 | 890.00 | 854.00 | 886.00 | 886.00 | 9,022 |
| 28 Dec 2023 | 874.00 | 882.40 | 834.00 | 886.00 | 886.00 | 11,438 |
| 27 Dec 2023 | 858.00 | 870.00 | 834.00 | 868.00 | 868.00 | 18,474 |
| 22 Dec 2023 | 852.00 | 858.00 | 832.50 | 848.00 | 848.00 | 6,684 |
| 21 Dec 2023 | 838.00 | 858.00 | 782.00 | 858.00 | 858.00 | 32,613 |
| 20 Dec 2023 | 780.00 | 838.00 | 780.00 | 822.00 | 822.00 | 44,103 |
| 19 Dec 2023 | 804.00 | 838.00 | 804.00 | 814.00 | 814.00 | 16,143 |
| 18 Dec 2023 | 810.00 | 840.00 | 802.00 | 812.00 | 812.00 | 52,540 |
| 15 Dec 2023 | 780.00 | 832.06 | 720.00 | 822.00 | 822.00 | 87,145 |
| 14 Dec 2023 | 780.00 | 828.00 | 780.00 | 802.00 | 802.00 | 7,657 |
| 13 Dec 2023 | 780.00 | 820.00 | 780.00 | 810.00 | 810.00 | 25,276 |
| 12 Dec 2023 | 760.00 | 806.80 | 760.00 | 794.00 | 794.00 | 18,781 |
| 11 Dec 2023 | 760.00 | 808.00 | 760.00 | 786.00 | 786.00 | 19,917 |
| 08 Dec 2023 | 760.00 | 790.00 | 760.00 | 774.00 | 774.00 | 31,543 |
| 07 Dec 2023 | 760.00 | 796.00 | 760.00 | 774.00 | 774.00 | 17,237 |
| 06 Dec 2023 | 762.00 | 810.00 | 762.00 | 772.00 | 772.00 | 23,569 |
| 05 Dec 2023 | 772.00 | 790.00 | 772.00 | 774.00 | 774.00 | 54,747 |
| 04 Dec 2023 | 772.00 | 786.00 | 770.00 | 770.00 | 770.00 | 16,724 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.