LON:LOCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.67	12.81	12.37	12.45	12.45	-1.63%	333,596
Nov 12, 2026	12.65	12.70	12.48	12.66	12.66	-0.83%	101,096
Nov 11, 2026	12.67	12.84	12.65	12.76	12.76	1.92%	344,224
Nov 10, 2026	12.60	12.63	12.31	12.52	12.52	0.29%	213,088
Nov 9, 2026	12.24	12.57	12.20	12.49	12.49	1.69%	370,692
Nov 6, 2026	12.17	12.36	12.12	12.28	12.28	-0.82%	141,702
Nov 5, 2026	12.80	12.85	12.20	12.38	12.38	-3.51%	245,520
Nov 4, 2026	12.83	13.00	12.71	12.83	12.83	0.05%	321,661
Nov 3, 2026	12.80	12.85	12.68	12.83	12.83	-1.96%	216,562
Nov 2, 2026	13.27	13.35	12.96	13.08	13.08	-0.89%	352,221
Oct 30, 2026	13.56	13.58	13.17	13.20	13.20	-2.94%	256,701
Oct 29, 2026	13.49	13.79	13.37	13.60	13.60	-1.90%	429,589
Oct 28, 2026	14.00	14.05	13.86	13.86	13.86	-1.27%	106,772
Oct 27, 2026	13.92	14.09	13.83	14.04	14.04	0.63%	313,768
Oct 26, 2026	13.72	14.01	13.68	13.95	13.95	2.15%	196,568
Oct 23, 2026	13.40	13.66	13.29	13.66	13.66	1.99%	82,412
Oct 22, 2026	13.36	13.55	13.27	13.39	13.39	0.24%	312,955
Oct 21, 2026	13.13	13.38	13.10	13.36	13.36	1.94%	208,363
Oct 20, 2026	13.06	13.16	12.91	13.11	13.11	0.28%	153,185
Oct 19, 2026	13.04	13.09	12.95	13.07	13.07	0.82%	193,949
Oct 16, 2026	13.40	13.48	12.82	12.97	12.97	-1.65%	423,716
Oct 15, 2026	13.24	13.24	13.04	13.18	13.18	-1.10%	171,293
Oct 14, 2026	13.65	13.65	13.33	13.33	13.33	-2.20%	126,338
Oct 13, 2026	13.64	13.79	13.55	13.63	13.63	-0.71%	90,699
Oct 12, 2026	13.93	13.97	13.71	13.73	13.73	-0.19%	118,266
Oct 9, 2026	13.56	13.76	13.56	13.75	13.75	2.35%	92,552
Oct 8, 2026	13.40	13.56	13.39	13.44	13.44	0.21%	65,576
Oct 7, 2026	13.58	13.60	13.39	13.41	13.41	-1.32%	300,081
Oct 6, 2026	13.42	13.65	13.42	13.59	13.59	1.51%	224,395
Oct 5, 2026	13.29	13.42	13.27	13.39	13.39	0.42%	70,179
Oct 2, 2026	13.28	13.40	13.26	13.33	13.33	1.74%	79,779
Oct 1, 2026	13.08	13.20	13.00	13.10	13.10	0.26%	129,088
Sep 30, 2026	12.90	13.09	12.89	13.07	13.07	1.89%	115,866
Sep 29, 2026	12.86	12.92	12.78	12.83	12.83	-0.22%	223,564
Sep 28, 2026	12.90	12.92	12.64	12.86	12.86	-1.68%	147,617
Sep 25, 2026	13.22	13.27	13.00	13.08	13.08	-0.77%	79,752
Sep 24, 2026	13.18	13.22	13.12	13.18	13.18	-0.71%	55,500
Sep 23, 2026	13.15	13.27	13.11	13.27	13.27	1.53%	65,814
Sep 22, 2026	13.16	13.26	13.04	13.07	13.07	0.06%	61,905
Sep 21, 2026	12.87	13.06	12.85	13.06	13.06	2.37%	190,248
Sep 18, 2026	13.03	13.04	12.73	12.76	12.76	-2.10%	105,372
Sep 17, 2026	12.97	13.11	12.85	13.04	13.04	0.46%	195,991
Sep 16, 2026	12.92	12.98	12.87	12.98	12.98	1.09%	72,109
Sep 15, 2026	12.73	12.84	12.67	12.84	12.84	0.31%	97,054
Sep 14, 2026	12.45	12.80	12.38	12.80	12.80	3.43%	133,747
Sep 11, 2026	12.34	12.43	12.31	12.37	12.37	-0.32%	43,025
Sep 10, 2026	12.39	12.44	12.21	12.41	12.41	0.63%	491,703
Sep 9, 2026	12.32	12.40	12.26	12.33	12.33	-0.02%	46,572
Sep 8, 2026	12.39	12.45	12.23	12.34	12.34	-0.68%	164,551
Sep 7, 2026	12.43	12.47	12.42	12.42	12.42	-0.32%	56,091