LON:LOCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.41	11.63	11.41	11.63	11.63	2.47%	122,977
Jul 23, 2026	11.55	11.57	11.34	11.35	11.35	-2.00%	46,922
Jul 22, 2026	11.72	11.76	11.58	11.58	11.58	-1.38%	16,052
Jul 21, 2026	11.89	11.90	11.67	11.74	11.74	-1.24%	45,985
Jul 20, 2026	11.83	11.92	11.81	11.89	11.89	0.63%	61,120
Jul 17, 2026	11.75	11.95	11.68	11.81	11.81	-0.81%	61,779
Jul 16, 2026	11.96	11.98	11.76	11.91	11.91	-0.40%	80,268
Jul 15, 2026	12.14	12.21	11.94	11.96	11.96	-1.66%	29,121
Jul 14, 2026	11.92	12.17	11.72	12.16	12.16	0.83%	196,325
Jul 13, 2026	11.93	12.06	11.87	12.06	12.06	0.03%	48,996
Jul 10, 2026	12.20	12.28	11.98	12.06	12.06	-0.95%	55,778
Jul 9, 2026	12.03	12.17	11.89	12.17	12.17	3.14%	28,558
Jul 8, 2026	11.98	12.01	11.75	11.80	11.80	-2.19%	47,947
Jul 7, 2026	12.01	12.11	11.91	12.07	12.07	-0.20%	112,092
Jul 6, 2026	11.85	12.10	11.79	12.09	12.09	2.22%	46,084
Jul 3, 2026	11.84	11.93	11.81	11.83	11.83	-0.05%	116,062
Jul 2, 2026	11.88	11.98	11.80	11.83	11.83	-1.04%	34,783
Jul 1, 2026	11.67	11.97	11.67	11.96	11.96	2.31%	86,033
Jun 30, 2026	11.62	11.69	11.54	11.69	11.69	0.98%	35,100
Jun 29, 2026	11.41	11.64	11.39	11.57	11.57	3.23%	245,640
Jun 26, 2026	11.09	11.21	11.03	11.21	11.21	0.85%	30,278
Jun 25, 2026	11.16	11.22	11.04	11.12	11.12	-1.07%	58,710
Jun 24, 2026	11.20	11.25	11.13	11.24	11.24	1.06%	65,796
Jun 23, 2026	11.02	11.15	10.97	11.12	11.12	-0.14%	26,875
Jun 22, 2026	11.21	11.28	11.13	11.14	11.14	-0.54%	36,256
Jun 19, 2026	11.18	11.20	11.14	11.20	11.20	0.70%	22,934
Jun 18, 2026	11.34	11.37	11.09	11.12	11.12	-2.75%	172,059
Jun 17, 2026	11.44	11.46	11.35	11.43	11.43	-0.09%	56,287
Jun 16, 2026	11.52	11.55	11.40	11.44	11.44	-0.87%	21,107
Jun 15, 2026	11.54	11.62	11.50	11.54	11.54	0.68%	84,150
Jun 12, 2026	11.34	11.48	11.28	11.46	11.46	2.47%	23,213
Jun 11, 2026	11.22	11.31	11.11	11.19	11.19	-0.55%	74,563
Jun 10, 2026	11.26	11.42	11.10	11.25	11.25	0.45%	275,191
Jun 9, 2026	11.57	11.58	11.20	11.20	11.20	-3.01%	86,497
Jun 8, 2026	11.61	11.71	11.51	11.55	11.55	-2.07%	179,038
Jun 5, 2026	12.05	12.12	11.79	11.79	11.79	-2.80%	65,802
Jun 4, 2026	12.20	12.23	11.98	12.13	12.13	-1.95%	119,669
Jun 3, 2026	12.57	12.62	12.24	12.37	12.37	-0.94%	125,718
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