Luceco plc (LON:LUCE)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
+0.80 (0.68%)
Sep 2, 2025, 4:39 PM BST
Luceco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 118.00 | 121.80 | 118.00 | 118.00 | 118.00 | 0.68% | 74,220 |
| Sep 1, 2025 | 125.80 | 125.80 | 117.20 | 117.20 | 117.20 | -2.33% | 138,849 |
| Aug 29, 2025 | 119.00 | 124.60 | 118.80 | 120.00 | 120.00 | 0.84% | 134,629 |
| Aug 28, 2025 | 119.00 | 125.20 | 118.80 | 119.00 | 119.00 | -0.83% | 68,814 |
| Aug 27, 2025 | 120.00 | 123.40 | 119.00 | 120.00 | 120.00 | - | 95,042 |
| Aug 26, 2025 | 121.14 | 123.40 | 119.21 | 120.00 | 120.00 | -1.64% | 113,661 |
| Aug 22, 2025 | 120.40 | 124.43 | 120.40 | 122.00 | 122.00 | - | 90,093 |
| Aug 21, 2025 | 122.51 | 128.40 | 120.80 | 122.00 | 122.00 | -0.33% | 78,306 |
| Aug 20, 2025 | 123.00 | 126.20 | 122.40 | 122.40 | 122.40 | -0.16% | 35,631 |
| Aug 19, 2025 | 123.00 | 126.60 | 122.40 | 122.60 | 122.60 | -0.33% | 55,720 |
| Aug 18, 2025 | 123.31 | 125.00 | 122.80 | 123.00 | 123.00 | -0.81% | 81,979 |
| Aug 15, 2025 | 125.60 | 125.60 | 123.80 | 124.00 | 124.00 | -0.80% | 15,470 |
| Aug 14, 2025 | 126.40 | 130.40 | 124.40 | 125.00 | 125.00 | -1.11% | 44,509 |
| Aug 13, 2025 | 127.20 | 127.20 | 125.40 | 126.40 | 126.40 | -0.63% | 6,529 |
| Aug 12, 2025 | 126.02 | 127.20 | 122.60 | 127.20 | 127.20 | 0.63% | 32,333 |
| Aug 11, 2025 | 126.54 | 128.40 | 125.80 | 126.40 | 126.40 | -0.32% | 37,850 |
| Aug 8, 2025 | 125.20 | 130.80 | 122.40 | 126.80 | 126.80 | -0.16% | 103,508 |
| Aug 7, 2025 | 126.80 | 127.80 | 125.20 | 127.00 | 127.00 | - | 97,729 |
| Aug 6, 2025 | 129.80 | 129.80 | 126.40 | 127.00 | 127.00 | - | 123,759 |
| Aug 5, 2025 | 125.20 | 130.87 | 125.20 | 127.00 | 127.00 | 0.79% | 199,770 |
| Aug 4, 2025 | 125.00 | 126.58 | 123.20 | 126.00 | 126.00 | 2.44% | 550,309 |
| Aug 1, 2025 | 128.50 | 132.00 | 123.00 | 123.00 | 123.00 | -3.91% | 907,703 |
| Jul 31, 2025 | 133.60 | 133.60 | 127.80 | 128.00 | 128.00 | -0.16% | 116,747 |
| Jul 30, 2025 | 133.74 | 133.80 | 127.85 | 128.20 | 128.20 | -4.33% | 308,417 |
| Jul 29, 2025 | 138.80 | 138.80 | 133.40 | 134.00 | 134.00 | -0.74% | 39,242 |
| Jul 28, 2025 | 137.42 | 138.80 | 133.99 | 135.00 | 135.00 | -1.89% | 167,741 |
| Jul 25, 2025 | 139.00 | 141.00 | 137.60 | 137.60 | 137.60 | -1.57% | 56,339 |
| Jul 24, 2025 | 145.00 | 145.00 | 139.80 | 139.80 | 139.80 | 0.14% | 172,451 |
| Jul 23, 2025 | 141.80 | 141.80 | 138.80 | 139.60 | 139.60 | 0.29% | 92,705 |
| Jul 22, 2025 | 140.53 | 144.80 | 138.60 | 139.20 | 139.20 | -0.43% | 418,988 |
| Jul 21, 2025 | 140.00 | 140.00 | 138.60 | 139.80 | 139.80 | -1.55% | 136,291 |
| Jul 18, 2025 | 140.00 | 146.20 | 140.00 | 142.00 | 142.00 | 2.16% | 76,425 |
| Jul 17, 2025 | 142.85 | 145.60 | 139.00 | 139.00 | 139.00 | -2.66% | 90,357 |
| Jul 16, 2025 | 143.22 | 148.20 | 141.20 | 142.80 | 142.80 | 0.56% | 39,501 |
| Jul 15, 2025 | 142.30 | 146.80 | 141.20 | 142.00 | 142.00 | -0.70% | 175,682 |
| Jul 14, 2025 | 148.40 | 148.40 | 141.80 | 143.00 | 143.00 | -2.05% | 34,399 |
| Jul 11, 2025 | 148.00 | 148.40 | 141.20 | 146.00 | 146.00 | 1.67% | 29,489 |
| Jul 10, 2025 | 149.60 | 149.60 | 141.40 | 143.60 | 143.60 | -0.83% | 317,549 |
| Jul 9, 2025 | 152.80 | 152.80 | 144.80 | 144.80 | 144.80 | -0.96% | 68,574 |
| Jul 8, 2025 | 152.80 | 152.80 | 145.31 | 146.20 | 146.20 | -1.88% | 407,289 |
| Jul 7, 2025 | 147.60 | 152.80 | 147.60 | 149.00 | 149.00 | -0.67% | 56,209 |
| Jul 4, 2025 | 149.69 | 152.80 | 149.50 | 150.00 | 150.00 | -0.40% | 14,753 |
| Jul 3, 2025 | 152.40 | 152.40 | 148.00 | 150.60 | 150.60 | 1.35% | 60,261 |
| Jul 2, 2025 | 150.67 | 151.60 | 148.60 | 148.60 | 148.60 | -1.33% | 72,328 |
| Jul 1, 2025 | 152.80 | 152.80 | 150.00 | 150.60 | 150.60 | 0.67% | 75,152 |
| Jun 30, 2025 | 147.00 | 152.80 | 147.00 | 149.60 | 149.60 | -0.53% | 143,592 |
| Jun 27, 2025 | 149.80 | 152.40 | 148.99 | 150.40 | 150.40 | 0.27% | 94,679 |
| Jun 26, 2025 | 148.92 | 152.80 | 147.00 | 150.00 | 150.00 | 0.13% | 53,529 |
| Jun 25, 2025 | 145.20 | 151.60 | 145.20 | 149.80 | 149.80 | 0.67% | 91,715 |
| Jun 24, 2025 | 147.20 | 150.00 | 147.00 | 148.80 | 148.80 | 1.64% | 39,071 |