Luceco plc (LON:LUCE)
London · Delayed Price · Currency is GBP · Price in GBX 173.00
+13.40 (8.40%)
At close: Mar 25, 2026
Luceco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 174.00 | 178.61 | 171.40 | 173.00 | 173.00 | 8.40% | 1,325,529 |
| Mar 24, 2026 | 161.80 | 162.00 | 158.00 | 159.60 | 159.60 | -0.25% | 126,788 |
| Mar 23, 2026 | 159.60 | 161.70 | 155.87 | 160.00 | 160.00 | -1.23% | 657,065 |
| Mar 20, 2026 | 164.00 | 166.40 | 160.00 | 162.00 | 162.00 | -0.86% | 217,484 |
| Mar 19, 2026 | 162.00 | 169.00 | 159.60 | 163.40 | 163.40 | -1.57% | 412,719 |
| Mar 18, 2026 | 164.20 | 168.80 | 162.00 | 166.00 | 166.00 | 1.47% | 150,048 |
| Mar 17, 2026 | 161.20 | 164.80 | 160.04 | 163.60 | 163.60 | 0.86% | 360,783 |
| Mar 16, 2026 | 165.00 | 167.00 | 161.40 | 162.20 | 162.20 | -2.05% | 365,103 |
| Mar 13, 2026 | 164.60 | 171.00 | 161.40 | 165.60 | 165.60 | -0.48% | 308,247 |
| Mar 12, 2026 | 166.60 | 171.60 | 165.60 | 166.40 | 166.40 | -0.95% | 231,323 |
| Mar 11, 2026 | 167.60 | 169.80 | 166.40 | 168.00 | 168.00 | -0.83% | 96,325 |
| Mar 10, 2026 | 164.80 | 171.80 | 161.15 | 169.40 | 169.40 | 3.93% | 555,615 |
| Mar 9, 2026 | 163.00 | 163.80 | 156.80 | 163.00 | 163.00 | -1.81% | 792,336 |
| Mar 6, 2026 | 170.20 | 175.00 | 166.00 | 166.00 | 166.00 | -4.16% | 204,738 |
| Mar 5, 2026 | 170.40 | 176.80 | 170.40 | 173.20 | 173.20 | 0.81% | 87,149 |
| Mar 4, 2026 | 166.00 | 171.80 | 162.20 | 171.80 | 171.80 | 2.87% | 228,565 |
| Mar 3, 2026 | 168.80 | 169.55 | 163.00 | 167.00 | 167.00 | -3.47% | 929,068 |
| Mar 2, 2026 | 176.80 | 177.00 | 167.20 | 173.00 | 173.00 | -2.81% | 472,494 |
| Feb 27, 2026 | 178.00 | 181.60 | 176.80 | 178.00 | 178.00 | 0.34% | 544,904 |
| Feb 26, 2026 | 179.00 | 180.40 | 175.50 | 177.40 | 177.40 | 1.14% | 623,345 |
| Feb 25, 2026 | 178.00 | 182.20 | 174.58 | 175.40 | 175.40 | -2.45% | 220,356 |
| Feb 24, 2026 | 186.00 | 186.00 | 176.60 | 179.80 | 179.80 | -0.11% | 234,639 |
| Feb 23, 2026 | 185.20 | 186.80 | 180.00 | 180.00 | 180.00 | -1.10% | 432,206 |
| Feb 20, 2026 | 183.00 | 187.00 | 182.00 | 182.00 | 182.00 | -2.05% | 175,699 |
| Feb 19, 2026 | 180.00 | 186.80 | 173.60 | 185.80 | 185.80 | 4.74% | 213,704 |
| Feb 18, 2026 | 173.00 | 177.40 | 170.97 | 177.40 | 177.40 | 2.78% | 779,089 |
| Feb 17, 2026 | 175.60 | 175.60 | 170.20 | 172.60 | 172.60 | -1.26% | 354,736 |
| Feb 16, 2026 | 176.00 | 176.60 | 172.00 | 174.80 | 174.80 | -0.68% | 408,340 |
| Feb 13, 2026 | 174.00 | 178.00 | 171.84 | 176.00 | 176.00 | 0.11% | 1,292,745 |
| Feb 12, 2026 | 169.00 | 175.80 | 169.00 | 175.80 | 175.80 | 5.27% | 890,532 |
| Feb 11, 2026 | 166.00 | 169.80 | 164.20 | 167.00 | 167.00 | 1.95% | 535,150 |
| Feb 10, 2026 | 166.00 | 166.00 | 161.14 | 163.80 | 163.80 | -0.12% | 173,501 |
| Feb 9, 2026 | 162.00 | 167.00 | 160.00 | 164.00 | 164.00 | 0.49% | 205,044 |
| Feb 6, 2026 | 164.80 | 167.00 | 161.00 | 163.20 | 163.20 | -0.49% | 156,947 |
| Feb 5, 2026 | 167.00 | 168.51 | 159.54 | 164.00 | 164.00 | -1.80% | 558,585 |
| Feb 4, 2026 | 163.40 | 168.20 | 162.49 | 167.00 | 167.00 | 1.95% | 186,675 |
| Feb 3, 2026 | 159.00 | 164.00 | 158.70 | 163.80 | 163.80 | 2.38% | 385,918 |
| Feb 2, 2026 | 159.40 | 160.00 | 154.00 | 160.00 | 160.00 | 2.04% | 287,310 |
| Jan 30, 2026 | 153.80 | 158.00 | 148.00 | 156.80 | 156.80 | 3.84% | 338,933 |
| Jan 29, 2026 | 158.00 | 158.00 | 144.42 | 151.00 | 151.00 | 7.09% | 1,803,130 |
| Jan 28, 2026 | 137.00 | 141.80 | 137.00 | 141.00 | 141.00 | 2.92% | 208,661 |
| Jan 27, 2026 | 133.00 | 142.40 | 133.00 | 137.00 | 137.00 | 1.48% | 400,942 |
| Jan 26, 2026 | 132.00 | 135.49 | 132.00 | 135.00 | 135.00 | - | 236,368 |
| Jan 23, 2026 | 133.20 | 135.60 | 131.20 | 135.00 | 135.00 | 1.05% | 43,958 |
| Jan 22, 2026 | 133.40 | 135.60 | 131.20 | 133.60 | 133.60 | -0.15% | 95,005 |
| Jan 21, 2026 | 132.00 | 134.80 | 132.00 | 133.80 | 133.80 | -0.15% | 58,856 |
| Jan 20, 2026 | 132.80 | 135.00 | 131.20 | 134.00 | 134.00 | 1.98% | 57,025 |
| Jan 19, 2026 | 133.00 | 135.05 | 131.20 | 131.40 | 131.40 | -1.35% | 63,820 |
| Jan 16, 2026 | 130.20 | 135.00 | 130.20 | 133.20 | 133.20 | 0.45% | 90,716 |
| Jan 15, 2026 | 131.00 | 133.80 | 130.37 | 132.60 | 132.60 | 1.53% | 210,803 |