Luceco plc (LON:LUCE)
London · Delayed Price · Currency is GBP · Price in GBX 269.00
+2.00 (0.75%)
May 22, 2026, 6:37 PM GMT
Luceco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 270.00 | 273.00 | 261.10 | 269.00 | 269.00 | 0.75% | 2,353,524 |
| May 21, 2026 | 272.00 | 274.00 | 263.00 | 267.00 | 267.00 | -1.11% | 1,541,722 |
| May 20, 2026 | 241.00 | 272.00 | 238.00 | 270.00 | 270.00 | 12.50% | 1,645,320 |
| May 19, 2026 | 240.00 | 247.00 | 235.00 | 240.00 | 240.00 | 2.13% | 2,701,951 |
| May 18, 2026 | 233.00 | 240.00 | 233.00 | 235.00 | 235.00 | 0.43% | 464,188 |
| May 15, 2026 | 230.00 | 240.00 | 230.00 | 234.00 | 234.00 | -1.27% | 389,900 |
| May 14, 2026 | 233.00 | 238.00 | 232.00 | 237.00 | 237.00 | 0.85% | 220,606 |
| May 13, 2026 | 231.00 | 237.00 | 230.00 | 235.00 | 235.00 | 1.29% | 287,568 |
| May 12, 2026 | 239.00 | 244.00 | 229.00 | 232.00 | 232.00 | -4.92% | 307,407 |
| May 11, 2026 | 241.00 | 248.00 | 237.00 | 244.00 | 244.00 | 2.09% | 653,052 |
| May 8, 2026 | 239.00 | 241.00 | 229.00 | 239.00 | 239.00 | - | 341,686 |
| May 7, 2026 | 236.00 | 242.00 | 235.00 | 239.00 | 239.00 | 0.42% | 818,207 |
| May 6, 2026 | 226.00 | 239.00 | 223.00 | 238.00 | 238.00 | 5.78% | 535,217 |
| May 5, 2026 | 220.00 | 227.00 | 218.90 | 225.00 | 225.00 | 3.21% | 708,448 |
| May 1, 2026 | 213.00 | 220.00 | 213.00 | 218.00 | 218.00 | 0.46% | 125,018 |
| Apr 30, 2026 | 216.00 | 217.00 | 210.00 | 217.00 | 217.00 | 0.93% | 1,257,417 |
| Apr 29, 2026 | 210.00 | 219.00 | 210.00 | 215.00 | 215.00 | -0.46% | 843,949 |
| Apr 28, 2026 | 214.00 | 216.00 | 207.00 | 216.00 | 216.00 | 2.86% | 494,940 |
| Apr 27, 2026 | 205.00 | 213.00 | 202.00 | 210.00 | 210.00 | 2.44% | 311,451 |
| Apr 24, 2026 | 210.00 | 214.00 | 202.00 | 205.00 | 205.00 | -3.76% | 1,731,674 |
| Apr 23, 2026 | 214.00 | 214.00 | 208.00 | 213.00 | 213.00 | 0.95% | 403,985 |
| Apr 22, 2026 | 207.00 | 213.00 | 202.00 | 211.00 | 211.00 | 0.48% | 3,104,466 |
| Apr 21, 2026 | 206.00 | 210.00 | 203.00 | 210.00 | 210.00 | 3.45% | 755,031 |
| Apr 20, 2026 | 210.00 | 210.00 | 202.00 | 203.00 | 203.00 | -1.46% | 251,343 |
| Apr 17, 2026 | 205.00 | 210.00 | 199.00 | 206.00 | 206.00 | 3.52% | 285,965 |
| Apr 16, 2026 | 210.00 | 210.00 | 199.00 | 199.00 | 199.00 | -1.49% | 239,497 |
| Apr 15, 2026 | 200.00 | 206.00 | 198.50 | 202.00 | 202.00 | 1.00% | 232,883 |
| Apr 14, 2026 | 206.00 | 206.00 | 198.50 | 200.00 | 200.00 | 0.76% | 307,444 |
| Apr 13, 2026 | 200.00 | 203.00 | 196.00 | 198.50 | 198.50 | 0.25% | 321,888 |
| Apr 10, 2026 | 194.00 | 201.00 | 192.50 | 198.00 | 198.00 | 2.59% | 480,089 |
| Apr 9, 2026 | 194.00 | 196.00 | 191.50 | 193.00 | 193.00 | 1.15% | 311,644 |
| Apr 8, 2026 | 188.00 | 196.00 | 182.00 | 195.00 | 190.80 | 7.44% | 971,816 |
| Apr 7, 2026 | 184.00 | 186.50 | 180.00 | 181.50 | 177.59 | -0.93% | 334,278 |
| Apr 2, 2026 | 175.00 | 185.40 | 173.20 | 183.20 | 179.25 | 4.33% | 758,171 |
| Apr 1, 2026 | 176.00 | 177.80 | 175.00 | 175.60 | 171.82 | 1.50% | 635,923 |
| Mar 31, 2026 | 170.80 | 174.80 | 170.80 | 173.00 | 169.27 | 0.70% | 731,497 |
| Mar 30, 2026 | 166.80 | 171.80 | 164.60 | 171.80 | 168.10 | 1.90% | 1,633,322 |
| Mar 27, 2026 | 169.60 | 173.00 | 168.00 | 168.60 | 164.97 | -2.54% | 135,837 |
| Mar 26, 2026 | 173.00 | 173.00 | 167.40 | 173.00 | 169.27 | - | 529,422 |
| Mar 25, 2026 | 174.00 | 178.61 | 171.40 | 173.00 | 169.27 | 8.40% | 1,515,228 |
| Mar 24, 2026 | 161.80 | 162.00 | 158.00 | 159.60 | 156.16 | -0.25% | 126,788 |
| Mar 23, 2026 | 159.60 | 161.70 | 155.87 | 160.00 | 156.55 | -1.23% | 657,065 |
| Mar 20, 2026 | 164.00 | 166.40 | 160.00 | 162.00 | 158.51 | -0.86% | 217,484 |
| Mar 19, 2026 | 162.00 | 169.00 | 159.60 | 163.40 | 159.88 | -1.57% | 412,719 |
| Mar 18, 2026 | 164.20 | 168.80 | 162.00 | 166.00 | 162.42 | 1.47% | 150,048 |
| Mar 17, 2026 | 161.20 | 164.80 | 160.04 | 163.60 | 160.08 | 0.86% | 360,783 |
| Mar 16, 2026 | 165.00 | 167.00 | 161.40 | 162.20 | 158.71 | -2.05% | 365,103 |
| Mar 13, 2026 | 164.60 | 171.00 | 161.40 | 165.60 | 162.03 | -0.48% | 308,247 |
| Mar 12, 2026 | 166.60 | 171.60 | 165.60 | 166.40 | 162.82 | -0.95% | 231,323 |
| Mar 11, 2026 | 167.60 | 169.80 | 166.40 | 168.00 | 164.38 | -0.83% | 96,325 |