Luceco plc (BST:2LC)
Germany · Delayed Price · Currency is EUR 2.212
+0.176 (8.65%)
At close: Apr 8, 2026
BST:2LC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2.16 | 2.26 | 2.12 | 2.26 | 2.21 | 8.65% | - |
| Apr 7, 2026 | 2.08 | 2.10 | 2.04 | 2.08 | 2.04 | - | - |
| Apr 2, 2026 | 1.97 | 2.10 | 1.96 | 2.08 | 2.04 | 2.97% | - |
| Apr 1, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 1.98 | 3.06% | - |
| Mar 31, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.92 | 1.03% | - |
| Mar 30, 2026 | 1.92 | 1.98 | 1.88 | 1.94 | 1.90 | 1.57% | - |
| Mar 27, 2026 | 1.99 | 1.99 | 1.91 | 1.91 | 1.87 | -3.54% | - |
| Mar 26, 2026 | 1.97 | 1.98 | 1.92 | 1.98 | 1.94 | - | - |
| Mar 25, 2026 | 1.85 | 2.00 | 1.85 | 1.98 | 1.94 | 7.03% | - |
| Mar 24, 2026 | 1.84 | 1.86 | 1.81 | 1.85 | 1.81 | -0.54% | - |
| Mar 23, 2026 | 1.80 | 1.87 | 1.78 | 1.86 | 1.82 | 2.20% | - |
| Mar 20, 2026 | 1.88 | 1.90 | 1.81 | 1.82 | 1.78 | -3.19% | - |
| Mar 19, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.84 | -1.05% | - |
| Mar 18, 2026 | 1.90 | 1.91 | 1.86 | 1.90 | 1.86 | 1.06% | - |
| Mar 17, 2026 | 1.86 | 1.88 | 1.84 | 1.88 | 1.84 | 1.08% | - |
| Mar 16, 2026 | 1.93 | 1.93 | 1.86 | 1.86 | 1.82 | -2.62% | - |
| Mar 13, 2026 | 1.91 | 1.95 | 1.87 | 1.91 | 1.87 | - | - |
| Mar 12, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.87 | -0.52% | - |
| Mar 11, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.88 | - | - |
| Mar 10, 2026 | 1.86 | 1.93 | 1.85 | 1.92 | 1.88 | 2.67% | - |
| Mar 9, 2026 | 1.86 | 1.92 | 1.82 | 1.87 | 1.83 | -2.60% | - |
| Mar 6, 2026 | 1.99 | 1.99 | 1.90 | 1.92 | 1.88 | -3.03% | - |
| Mar 5, 2026 | 1.91 | 2.02 | 1.91 | 1.98 | 1.94 | 2.06% | - |
| Mar 4, 2026 | 1.88 | 1.94 | 1.85 | 1.94 | 1.90 | 2.11% | - |
| Mar 3, 2026 | 1.94 | 1.96 | 1.86 | 1.90 | 1.86 | -3.06% | - |
| Mar 2, 2026 | 1.96 | 2.00 | 1.89 | 1.96 | 1.92 | -2.00% | - |
| Feb 27, 2026 | 1.99 | 2.04 | 1.99 | 2.00 | 1.96 | - | - |
| Feb 26, 2026 | 2.00 | 2.04 | 1.99 | 2.00 | 1.96 | -0.99% | - |
| Feb 25, 2026 | 2.04 | 2.04 | 1.99 | 2.02 | 1.98 | -0.98% | - |
| Feb 24, 2026 | 2.06 | 2.06 | 2.00 | 2.04 | 2.00 | -0.97% | - |
| Feb 23, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 2.02 | -0.96% | - |
| Feb 20, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.04 | -1.89% | - |
| Feb 19, 2026 | 2.00 | 2.12 | 1.96 | 2.12 | 2.07 | 6.00% | - |
| Feb 18, 2026 | 1.96 | 2.00 | 1.94 | 2.00 | 1.96 | 2.04% | - |
| Feb 17, 2026 | 1.99 | 2.00 | 1.94 | 1.96 | 1.92 | -2.00% | - |
| Feb 16, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 1.96 | - | - |
| Feb 13, 2026 | 1.97 | 2.00 | 1.95 | 2.00 | 1.96 | 1.01% | - |
| Feb 12, 2026 | 1.92 | 1.99 | 1.91 | 1.98 | 1.94 | 3.66% | - |
| Feb 11, 2026 | 1.87 | 1.92 | 1.83 | 1.91 | 1.87 | 2.69% | - |
| Feb 10, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | 1.82 | - | - |
| Feb 9, 2026 | 1.86 | 1.89 | 1.83 | 1.86 | 1.82 | - | - |
| Feb 6, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.82 | 0.54% | - |
| Feb 5, 2026 | 1.92 | 1.92 | 1.81 | 1.85 | 1.81 | -3.65% | - |
| Feb 4, 2026 | 1.87 | 1.93 | 1.87 | 1.92 | 1.88 | 2.67% | - |
| Feb 3, 2026 | 1.83 | 1.87 | 1.80 | 1.87 | 1.83 | 2.19% | - |
| Feb 2, 2026 | 1.77 | 1.83 | 1.75 | 1.83 | 1.79 | 2.23% | - |
| Jan 30, 2026 | 1.74 | 1.80 | 1.71 | 1.79 | 1.75 | 2.87% | - |
| Jan 29, 2026 | 1.59 | 1.77 | 1.59 | 1.74 | 1.70 | 8.75% | 2,705 |
| Jan 28, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.57 | 1.91% | - |
| Jan 27, 2026 | 1.55 | 1.60 | 1.52 | 1.57 | 1.54 | 1.95% | - |