LON:LOCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.40	12.49	12.31	12.49	12.49	0.37%	159,793
Jun 1, 2026	12.19	12.44	12.11	12.44	12.44	5.82%	39,845
May 29, 2026	11.69	11.88	11.64	11.76	11.76	0.74%	234,316
May 28, 2026	11.59	11.68	11.57	11.67	11.67	0.78%	774,728
May 27, 2026	11.79	11.80	11.57	11.58	11.58	-1.80%	176,670
May 26, 2026	11.79	11.82	11.64	11.80	11.80	1.58%	49,544
May 22, 2026	11.55	11.69	11.51	11.61	11.61	2.13%	66,089
May 21, 2026	11.31	11.45	11.30	11.37	11.37	0.34%	119,068
May 20, 2026	11.20	11.38	11.18	11.33	11.33	1.35%	391,930
May 19, 2026	11.30	11.30	11.17	11.18	11.18	-0.44%	84,804
May 18, 2026	11.15	11.28	11.10	11.23	11.23	0.61%	118,863
May 15, 2026	11.15	11.34	11.04	11.16	11.16	-1.53%	342,138
May 14, 2026	11.14	11.34	11.14	11.34	11.34	2.61%	128,024
May 13, 2026	11.08	11.15	10.94	11.05	11.05	0.64%	45,146
May 12, 2026	11.14	11.14	10.98	10.98	10.98	-2.42%	71,051
May 11, 2026	11.23	11.27	11.16	11.25	11.25	1.13%	127,087
May 8, 2026	11.21	11.21	11.06	11.12	11.12	0.05%	96,655
May 7, 2026	11.09	11.23	11.04	11.12	11.12	1.18%	148,426
May 6, 2026	11.09	11.13	10.90	10.99	10.99	-0.35%	76,554
May 5, 2026	10.89	11.04	10.89	11.03	11.03	2.29%	239,674
May 1, 2026	10.63	10.84	10.62	10.78	10.78	1.72%	7,466
Apr 30, 2026	10.52	10.63	10.45	10.60	10.60	0.82%	207,676
Apr 29, 2026	10.52	10.52	10.43	10.51	10.51	0.71%	668,969
Apr 28, 2026	10.63	10.63	10.44	10.44	10.44	-1.58%	93,454
Apr 27, 2026	10.67	10.68	10.55	10.61	10.61	0.25%	123,581
Apr 24, 2026	10.54	10.65	10.52	10.58	10.58	-0.31%	38,508
Apr 23, 2026	10.66	10.67	10.55	10.61	10.61	-0.96%	149,913
Apr 22, 2026	10.89	10.89	10.72	10.72	10.72	-0.67%	158,702
Apr 21, 2026	10.80	10.91	10.73	10.79	10.79	1.45%	166,543
Apr 20, 2026	10.56	10.72	10.54	10.63	10.63	-0.13%	81,699
Apr 17, 2026	10.50	10.74	10.47	10.65	10.65	2.19%	351,701
Apr 16, 2026	10.35	10.46	10.27	10.42	10.42	2.36%	158,356
Apr 15, 2026	10.09	10.20	10.00	10.18	10.18	1.80%	30,618
Apr 14, 2026	10.10	10.16	10.00	10.00	10.00	1.27%	14,047
Apr 13, 2026	9.74	9.93	9.74	9.88	9.88	0.19%	33,363
Apr 10, 2026	10.04	10.14	9.83	9.86	9.86	-1.62%	125,463
Apr 9, 2026	10.26	10.27	9.97	10.02	10.02	-2.74%	60,498
Apr 8, 2026	10.36	10.43	10.25	10.30	10.30	4.00%	61,557
Apr 7, 2026	9.87	9.95	9.83	9.90	9.90	0.08%	102,112
Apr 2, 2026	9.59	9.90	9.51	9.90	9.90	0.80%	95,465
Apr 1, 2026	9.65	9.83	9.65	9.82	9.82	4.40%	403,452
Mar 31, 2026	9.35	9.48	9.31	9.40	9.40	-0.23%	130,285
Mar 30, 2026	9.41	9.55	9.36	9.43	9.43	0.21%	64,596
Mar 27, 2026	9.66	9.70	9.38	9.41	9.41	-3.23%	397,312
Mar 26, 2026	9.80	9.85	9.67	9.72	9.72	-1.53%	88,040
Mar 25, 2026	9.90	9.97	9.82	9.87	9.87	0.63%	103,495
Mar 24, 2026	9.90	9.97	9.72	9.81	9.81	-0.31%	43,481
Mar 23, 2026	9.54	10.02	9.51	9.84	9.84	0.73%	87,697
Mar 20, 2026	9.95	9.99	9.75	9.77	9.77	-1.01%	107,496
Mar 19, 2026	9.82	9.90	9.75	9.87	9.87	-0.75%	23,778