Luceco plc (LON:LUCE)
London · Delayed Price · Currency is GBP · Price in GBX 123.00
-5.00 (-3.91%)
Aug 1, 2025, 4:35 PM BST
Luceco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 146.50 | 149.80 | 144.80 | 146.40 | 146.40 | -2.27% | 52,465 |
| Jun 20, 2025 | 144.30 | 149.80 | 144.00 | 149.80 | 149.80 | 3.45% | 95,709 |
| Jun 19, 2025 | 143.80 | 149.00 | 143.80 | 144.80 | 144.80 | -0.96% | 29,753 |
| Jun 18, 2025 | 142.65 | 148.80 | 142.65 | 146.20 | 146.20 | 1.81% | 12,966 |
| Jun 17, 2025 | 145.40 | 145.60 | 141.40 | 143.60 | 143.60 | -0.97% | 61,042 |
| Jun 16, 2025 | 140.40 | 148.80 | 140.40 | 145.00 | 145.00 | 0.97% | 87,180 |
| Jun 13, 2025 | 148.60 | 148.60 | 143.60 | 143.60 | 143.60 | -2.84% | 57,468 |
| Jun 12, 2025 | 144.80 | 148.80 | 144.60 | 147.80 | 147.80 | 2.21% | 17,252 |
| Jun 11, 2025 | 143.67 | 146.20 | 141.00 | 144.60 | 144.60 | -1.09% | 71,447 |
| Jun 10, 2025 | 146.09 | 148.40 | 140.60 | 146.20 | 146.20 | 0.83% | 48,988 |
| Jun 9, 2025 | 145.00 | 148.80 | 144.40 | 145.00 | 145.00 | -0.96% | 54,643 |
| Jun 6, 2025 | 148.40 | 148.80 | 144.60 | 146.40 | 146.40 | 1.10% | 33,308 |
| Jun 5, 2025 | 144.20 | 146.33 | 144.20 | 144.80 | 144.80 | - | 38,724 |
| Jun 4, 2025 | 145.02 | 148.80 | 144.60 | 144.80 | 144.80 | - | 49,202 |
| Jun 3, 2025 | 146.40 | 146.40 | 143.20 | 144.80 | 144.80 | -0.14% | 40,978 |
| Jun 2, 2025 | 147.80 | 147.80 | 144.00 | 145.00 | 145.00 | - | 192,332 |
| May 30, 2025 | 144.00 | 147.40 | 144.00 | 145.00 | 145.00 | -0.68% | 122,870 |
| May 29, 2025 | 146.00 | 147.40 | 143.00 | 146.00 | 146.00 | 1.39% | 494,969 |
| May 28, 2025 | 143.94 | 147.20 | 142.98 | 144.00 | 144.00 | 1.41% | 86,668 |
| May 27, 2025 | 150.10 | 150.60 | 142.00 | 142.00 | 142.00 | -5.21% | 199,181 |
| May 23, 2025 | 152.44 | 156.80 | 143.80 | 149.80 | 149.80 | -2.73% | 192,947 |