Luceco plc (BST:2LC)
Germany · Delayed Price · Currency is EUR 2.560
-0.040 (-1.54%)
At close: Aug 28, 2026
BST:2LC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.58 | 2.60 | 2.54 | 2.56 | 2.56 | -1.54% | - |
| Aug 27, 2026 | 2.56 | 2.62 | 2.52 | 2.60 | 2.60 | - | - |
| Aug 26, 2026 | 2.60 | 2.62 | 2.58 | 2.60 | 2.60 | -0.76% | - |
| Aug 25, 2026 | 2.56 | 2.62 | 2.54 | 2.62 | 2.62 | 2.34% | - |
| Aug 24, 2026 | 2.56 | 2.60 | 2.54 | 2.56 | 2.56 | -0.78% | - |
| Aug 21, 2026 | 2.56 | 2.58 | 2.52 | 2.58 | 2.58 | - | - |
| Aug 20, 2026 | 2.62 | 2.64 | 2.54 | 2.58 | 2.58 | -2.27% | - |
| Aug 19, 2026 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 2.33% | - |
| Aug 18, 2026 | 2.64 | 2.66 | 2.58 | 2.58 | 2.58 | -3.01% | - |
| Aug 17, 2026 | 2.70 | 2.72 | 2.64 | 2.66 | 2.66 | -1.48% | - |
| Aug 14, 2026 | 2.74 | 2.74 | 2.68 | 2.70 | 2.70 | -1.46% | - |
| Aug 13, 2026 | 2.78 | 2.80 | 2.72 | 2.74 | 2.74 | -2.14% | - |
| Aug 12, 2026 | 2.64 | 2.80 | 2.64 | 2.80 | 2.80 | 5.26% | - |
| Aug 11, 2026 | 2.60 | 2.68 | 2.60 | 2.66 | 2.66 | 1.53% | - |
| Aug 10, 2026 | 2.58 | 2.66 | 2.58 | 2.62 | 2.62 | - | - |
| Aug 7, 2026 | 2.64 | 2.66 | 2.54 | 2.62 | 2.62 | -1.50% | - |
| Aug 6, 2026 | 2.64 | 2.68 | 2.60 | 2.66 | 2.66 | - | - |
| Aug 5, 2026 | 2.58 | 2.70 | 2.58 | 2.66 | 2.66 | 3.10% | - |
| Aug 4, 2026 | 2.54 | 2.60 | 2.54 | 2.58 | 2.58 | 0.78% | - |
| Aug 3, 2026 | 2.46 | 2.58 | 2.46 | 2.56 | 2.56 | 3.23% | - |
| Jul 31, 2026 | 2.58 | 2.58 | 2.46 | 2.48 | 2.48 | -1.59% | - |
| Jul 30, 2026 | 2.50 | 2.52 | 2.46 | 2.52 | 2.52 | 0.80% | - |
| Jul 29, 2026 | 2.58 | 2.60 | 2.48 | 2.50 | 2.50 | -3.85% | - |
| Jul 28, 2026 | 2.94 | 3.06 | 2.54 | 2.60 | 2.60 | -12.16% | - |
| Jul 27, 2026 | 2.94 | 3.04 | 2.94 | 2.96 | 2.96 | 1.37% | - |
| Jul 24, 2026 | 2.92 | 2.98 | 2.88 | 2.92 | 2.92 | - | - |
| Jul 23, 2026 | 3.00 | 3.02 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Jul 22, 2026 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | -1.96% | - |
| Jul 21, 2026 | 2.94 | 3.06 | 2.94 | 3.06 | 3.06 | 4.08% | - |
| Jul 20, 2026 | 3.06 | 3.06 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Jul 17, 2026 | 3.06 | 3.08 | 3.00 | 3.06 | 3.06 | -0.65% | - |
| Jul 16, 2026 | 3.14 | 3.14 | 3.04 | 3.08 | 3.08 | -2.53% | - |
| Jul 15, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | - | - |
| Jul 14, 2026 | 3.14 | 3.16 | 3.06 | 3.16 | 3.16 | 0.64% | - |
| Jul 13, 2026 | 3.10 | 3.14 | 3.06 | 3.14 | 3.14 | 0.64% | - |
| Jul 10, 2026 | 3.04 | 3.14 | 3.04 | 3.12 | 3.12 | - | - |
| Jul 9, 2026 | 3.04 | 3.14 | 3.00 | 3.12 | 3.12 | 2.63% | - |
| Jul 8, 2026 | 3.04 | 3.08 | 3.00 | 3.04 | 3.04 | -1.94% | - |
| Jul 7, 2026 | 3.24 | 3.24 | 3.06 | 3.10 | 3.10 | -4.32% | - |
| Jul 6, 2026 | 3.26 | 3.26 | 3.16 | 3.24 | 3.24 | - | - |
| Jul 3, 2026 | 3.18 | 3.26 | 3.14 | 3.24 | 3.24 | 1.89% | - |
| Jul 2, 2026 | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | - | - |
| Jul 1, 2026 | 3.16 | 3.20 | 3.08 | 3.18 | 3.18 | - | - |
| Jun 30, 2026 | 3.06 | 3.18 | 3.06 | 3.18 | 3.18 | 3.92% | - |
| Jun 29, 2026 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | - |
| Jun 26, 2026 | 3.08 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Jun 25, 2026 | 3.02 | 3.12 | 3.00 | 3.10 | 3.10 | 1.97% | - |
| Jun 24, 2026 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | -1.30% | - |
| Jun 23, 2026 | 3.06 | 3.08 | 2.98 | 3.08 | 3.08 | -0.65% | - |
| Jun 22, 2026 | 3.04 | 3.12 | 3.02 | 3.10 | 3.10 | 1.97% | - |