LON:LOCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.15	13.19	13.14	13.14	-	0.49%	14,863
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
Sep 4, 2026	12.53	12.54	12.45	12.46	12.46	-0.16%	80,661
Sep 3, 2026	12.34	12.48	12.32	12.48	12.48	1.68%	205,599
Sep 2, 2026	12.44	12.50	12.27	12.27	12.27	-2.45%	70,342
Sep 1, 2026	12.93	12.98	12.45	12.58	12.58	-1.12%	164,183
Aug 31, 2026	12.72	12.72	12.72	12.72	12.72	-1.15%	11,281
Aug 28, 2026	12.98	12.98	12.77	12.87	12.87	-0.12%	44,433
Aug 27, 2026	12.57	12.93	12.53	12.89	12.89	4.88%	163,804
Aug 26, 2026	12.25	12.34	12.13	12.29	12.29	-0.23%	111,693
Aug 25, 2026	12.32	12.37	12.25	12.32	12.32	-0.10%	61,333
Aug 24, 2026	12.45	12.46	12.25	12.33	12.33	-0.29%	82,782
Aug 21, 2026	12.35	12.39	12.25	12.36	12.36	-0.42%	53,320
Aug 20, 2026	12.56	12.59	12.42	12.42	12.42	-1.04%	58,428
Aug 19, 2026	12.62	12.70	12.43	12.55	12.55	-0.38%	41,372
Aug 18, 2026	12.68	12.74	12.59	12.59	12.59	-1.73%	62,046
Aug 17, 2026	12.94	12.95	12.77	12.82	12.82	-1.45%	23,088
Aug 14, 2026	13.17	13.20	13.00	13.01	13.01	0.39%	78,233
Aug 13, 2026	12.91	13.04	12.87	12.95	12.95	0.61%	26,573
Aug 12, 2026	12.85	12.93	12.81	12.88	12.88	0.22%	129,937
Aug 11, 2026	12.80	12.91	12.71	12.85	12.85	0.19%	91,896
Aug 10, 2026	12.66	12.86	12.58	12.82	12.82	1.50%	53,298
Aug 7, 2026	12.58	12.72	12.57	12.63	12.63	1.25%	111,200
Aug 6, 2026	12.64	12.65	12.34	12.48	12.48	-0.84%	102,831
Aug 5, 2026	12.67	12.81	12.58	12.58	12.58	0.78%	55,557
Aug 4, 2026	12.25	12.50	12.19	12.49	12.49	2.66%	79,393
Aug 3, 2026	12.08	12.18	12.05	12.16	12.16	2.35%	26,625
Jul 31, 2026	11.90	11.97	11.78	11.88	11.88	0.76%	39,353
Jul 30, 2026	11.81	11.88	11.70	11.79	11.79	0.70%	153,443
Jul 29, 2026	11.80	11.84	11.71	11.71	11.71	-0.74%	90,363
Jul 28, 2026	11.73	11.80	11.51	11.80	11.80	0.54%	153,920
Jul 27, 2026	11.68	11.84	11.67	11.74	11.74	0.95%	56,976
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