Luceco plc (LON:LUCE)
London · Delayed Price · Currency is GBP · Price in GBX 167.00
+3.20 (1.95%)
At close: Feb 11, 2026
Luceco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 165.60 | 169.00 | 164.20 | 168.00 | - | 2.56% | 454,582 |
| 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 | 134.80 | 133.80 | 132.00 | 133.80 | 133.80 | -0.15% | 58,857 |
| 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 |
| Jan 14, 2026 | 129.05 | 133.00 | 129.40 | 130.60 | 130.60 | 0.62% | 1,488,478 |
| Jan 13, 2026 | 129.00 | 132.60 | 128.20 | 129.80 | 129.80 | - | 223,535 |
| Jan 12, 2026 | 130.00 | 132.40 | 128.70 | 129.80 | 129.80 | -0.15% | 240,233 |
| Jan 9, 2026 | 130.20 | 135.80 | 129.00 | 130.00 | 130.00 | 0.31% | 158,291 |
| Jan 8, 2026 | 132.00 | 134.60 | 129.20 | 129.60 | 129.60 | -1.82% | 295,089 |
| Jan 7, 2026 | 136.00 | 136.00 | 131.80 | 132.00 | 132.00 | 0.30% | 47,575 |
| Jan 6, 2026 | 132.00 | 134.00 | 131.00 | 131.60 | 131.60 | 2.02% | 127,254 |
| Jan 5, 2026 | 133.00 | 136.00 | 129.00 | 129.00 | 129.00 | -4.02% | 74,730 |
| Jan 2, 2026 | 133.20 | 135.80 | 129.60 | 134.40 | 134.40 | 1.97% | 16,121 |
| Dec 31, 2025 | 132.00 | 135.40 | 131.00 | 131.80 | 131.80 | -0.15% | 147,311 |
| Dec 30, 2025 | 132.20 | 135.40 | 132.00 | 132.00 | 132.00 | -1.93% | 30,070 |
| Dec 29, 2025 | 134.20 | 135.40 | 132.00 | 134.60 | 134.60 | 1.36% | 14,429 |
| Dec 24, 2025 | 136.80 | 132.80 | 130.20 | 132.80 | 132.80 | 2.00% | 88,443 |
| Dec 23, 2025 | 131.00 | 132.84 | 130.20 | 130.20 | 130.20 | - | 116,002 |
| Dec 22, 2025 | 132.20 | 136.80 | 130.20 | 130.20 | 130.20 | -1.36% | 119,010 |
| Dec 19, 2025 | 131.40 | 135.00 | 129.79 | 132.00 | 132.00 | - | 82,915 |
| Dec 18, 2025 | 133.60 | 138.80 | 129.60 | 132.00 | 132.00 | -1.49% | 90,181 |
| Dec 17, 2025 | 131.00 | 134.80 | 131.00 | 134.00 | 134.00 | 3.08% | 78,291 |
| Dec 16, 2025 | 132.20 | 133.60 | 129.00 | 130.00 | 130.00 | -1.52% | 70,351 |
| Dec 15, 2025 | 133.00 | 137.00 | 129.67 | 132.00 | 132.00 | 1.54% | 537,500 |
| Dec 12, 2025 | 135.00 | 135.20 | 130.00 | 130.00 | 130.00 | -1.96% | 10,384 |
| Dec 11, 2025 | 130.00 | 135.00 | 130.00 | 132.60 | 132.60 | 2.00% | 72,949 |
| Dec 10, 2025 | 136.00 | 137.20 | 130.00 | 130.00 | 130.00 | -3.42% | 22,192 |
| Dec 9, 2025 | 136.20 | 136.80 | 134.00 | 134.60 | 134.60 | -0.44% | 22,516 |
| Dec 8, 2025 | 131.20 | 135.88 | 131.20 | 135.20 | 135.20 | 3.05% | 27,492 |
| Dec 5, 2025 | 134.80 | 138.80 | 131.20 | 131.20 | 131.20 | -0.76% | 43,403 |
| Dec 4, 2025 | 132.80 | 138.40 | 131.60 | 132.20 | 132.20 | -1.34% | 109,075 |
| Dec 3, 2025 | 134.00 | 138.80 | 129.60 | 134.00 | 134.00 | -0.89% | 8,900 |
| Dec 2, 2025 | 133.20 | 138.40 | 132.00 | 135.20 | 135.20 | 0.30% | 52,960 |
| Dec 1, 2025 | 137.00 | 139.00 | 133.00 | 134.80 | 134.80 | -2.18% | 111,029 |