Luceco plc (LON:LUCE)
London · Delayed Price · Currency is GBP · Price in GBX 131.00
-2.40 (-1.80%)
Oct 15, 2025, 4:35 PM BST
Luceco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 132.00 | 135.60 | 130.20 | 133.40 | 133.40 | 0.30% | 211,503 |
| Oct 13, 2025 | 131.10 | 133.80 | 130.00 | 133.00 | 133.00 | 2.31% | 210,249 |
| Oct 10, 2025 | 136.00 | 136.20 | 127.40 | 130.00 | 130.00 | -2.99% | 302,692 |
| Oct 9, 2025 | 135.80 | 137.40 | 134.00 | 134.00 | 134.00 | -0.89% | 101,721 |
| Oct 8, 2025 | 138.60 | 140.00 | 135.20 | 135.20 | 135.20 | -2.17% | 162,237 |
| Oct 7, 2025 | 136.00 | 139.60 | 136.00 | 138.20 | 138.20 | 0.14% | 93,475 |
| Oct 6, 2025 | 139.80 | 140.00 | 136.40 | 138.00 | 138.00 | -0.29% | 180,761 |
| Oct 3, 2025 | 135.60 | 140.00 | 134.80 | 138.40 | 138.40 | 1.76% | 1,307,059 |
| Oct 2, 2025 | 133.00 | 136.00 | 131.00 | 136.00 | 136.00 | 4.13% | 182,852 |
| Oct 1, 2025 | 129.41 | 132.20 | 128.80 | 130.60 | 130.60 | 2.19% | 849,503 |
| Sep 30, 2025 | 131.20 | 131.20 | 127.80 | 127.80 | 127.80 | -1.39% | 208,565 |
| Sep 29, 2025 | 126.00 | 131.00 | 126.00 | 129.60 | 129.60 | -0.31% | 164,365 |
| Sep 26, 2025 | 129.02 | 130.60 | 127.20 | 130.00 | 130.00 | 0.78% | 61,231 |
| Sep 25, 2025 | 129.40 | 129.80 | 123.20 | 129.00 | 129.00 | 3.86% | 724,117 |
| Sep 24, 2025 | 124.59 | 129.80 | 123.00 | 124.20 | 124.20 | 0.16% | 110,228 |
| Sep 23, 2025 | 123.96 | 129.80 | 123.60 | 124.00 | 124.00 | -0.48% | 102,911 |
| Sep 22, 2025 | 126.60 | 127.00 | 124.60 | 124.60 | 124.60 | -1.89% | 54,952 |
| Sep 19, 2025 | 128.67 | 128.67 | 126.60 | 127.00 | 127.00 | - | 1,478,022 |
| Sep 18, 2025 | 129.00 | 129.00 | 125.20 | 127.00 | 127.00 | -1.55% | 145,486 |
| Sep 17, 2025 | 128.60 | 129.80 | 127.00 | 129.00 | 127.20 | -0.77% | 293,549 |
| Sep 16, 2025 | 130.00 | 132.60 | 128.56 | 130.00 | 128.19 | 2.04% | 76,349 |
| Sep 15, 2025 | 130.00 | 132.48 | 127.40 | 127.40 | 125.62 | 0.31% | 150,431 |
| Sep 12, 2025 | 129.00 | 130.17 | 123.74 | 127.00 | 125.23 | -1.55% | 652,325 |
| Sep 11, 2025 | 126.07 | 130.60 | 124.23 | 129.00 | 127.20 | 3.20% | 67,891 |
| Sep 10, 2025 | 132.00 | 132.80 | 123.42 | 125.00 | 123.26 | -3.55% | 301,166 |
| Sep 9, 2025 | 122.00 | 131.40 | 122.00 | 129.60 | 127.79 | 9.46% | 674,422 |
| Sep 8, 2025 | 118.00 | 120.00 | 115.20 | 118.40 | 116.75 | 0.51% | 505,297 |
| Sep 5, 2025 | 115.00 | 119.00 | 113.20 | 117.80 | 116.16 | 0.68% | 200,531 |
| Sep 4, 2025 | 117.80 | 117.80 | 111.60 | 117.00 | 115.37 | -0.34% | 207,815 |
| Sep 3, 2025 | 118.20 | 118.20 | 117.40 | 117.40 | 115.76 | -0.51% | 65,746 |
| Sep 2, 2025 | 118.00 | 121.80 | 118.00 | 118.00 | 116.35 | 0.68% | 79,265 |
| Sep 1, 2025 | 125.80 | 125.80 | 117.20 | 117.20 | 115.56 | -2.33% | 138,849 |
| Aug 29, 2025 | 119.00 | 124.60 | 118.80 | 120.00 | 118.33 | 0.84% | 134,629 |
| Aug 28, 2025 | 119.00 | 125.20 | 118.80 | 119.00 | 117.34 | -0.83% | 68,814 |
| Aug 27, 2025 | 120.00 | 123.40 | 119.00 | 120.00 | 118.33 | - | 95,042 |
| Aug 26, 2025 | 121.14 | 123.40 | 119.21 | 120.00 | 118.33 | -1.64% | 113,661 |
| Aug 22, 2025 | 120.40 | 124.43 | 120.40 | 122.00 | 120.30 | - | 90,093 |
| Aug 21, 2025 | 122.51 | 128.40 | 120.80 | 122.00 | 120.30 | -0.33% | 78,306 |
| Aug 20, 2025 | 123.00 | 126.20 | 122.40 | 122.40 | 120.69 | -0.16% | 35,631 |
| Aug 19, 2025 | 123.00 | 126.60 | 122.40 | 122.60 | 120.89 | -0.33% | 55,720 |
| Aug 18, 2025 | 123.31 | 125.00 | 122.80 | 123.00 | 121.28 | -0.81% | 81,979 |
| Aug 15, 2025 | 125.60 | 125.60 | 123.80 | 124.00 | 122.27 | -0.80% | 15,470 |
| Aug 14, 2025 | 126.40 | 130.40 | 124.40 | 125.00 | 123.26 | -1.11% | 44,509 |
| Aug 13, 2025 | 127.20 | 127.20 | 125.40 | 126.40 | 124.64 | -0.63% | 6,529 |
| Aug 12, 2025 | 126.02 | 127.20 | 122.60 | 127.20 | 125.43 | 0.63% | 32,333 |
| Aug 11, 2025 | 126.54 | 128.40 | 125.80 | 126.40 | 124.64 | -0.32% | 37,850 |
| Aug 8, 2025 | 125.20 | 130.80 | 122.40 | 126.80 | 125.03 | -0.16% | 103,508 |
| Aug 7, 2025 | 126.80 | 127.80 | 125.20 | 127.00 | 125.23 | - | 97,729 |
| Aug 6, 2025 | 129.80 | 129.80 | 126.40 | 127.00 | 125.23 | - | 123,759 |
| Aug 5, 2025 | 125.20 | 130.87 | 125.20 | 127.00 | 125.23 | 0.79% | 199,770 |