Luceco plc (LON:LUCE)
London · Delayed Price · Currency is GBP · Price in GBX 218.00
+1.00 (0.46%)
May 1, 2026, 4:42 PM GMT
Luceco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 213.00 | 220.00 | 213.00 | 218.00 | 218.00 | 0.46% | 125,018 |
| Apr 30, 2026 | 213.20 | 217.00 | 211.00 | 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 | 210.00 | 216.00 | 216.00 | 2.86% | 444,944 |
| Apr 27, 2026 | 205.75 | 212.00 | 205.00 | 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 | 200.21 | 206.00 | 200.00 | 206.00 | 206.00 | 3.52% | 285,965 |
| Apr 16, 2026 | 210.00 | 210.00 | 199.00 | 199.00 | 199.00 | -1.49% | 239,501 |
| 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 | 193.00 | 201.00 | 192.50 | 198.00 | 198.00 | 2.59% | 437,753 |
| Apr 9, 2026 | 194.00 | 196.00 | 191.50 | 193.00 | 193.00 | -1.03% | 311,644 |
| Apr 8, 2026 | 188.00 | 196.00 | 184.50 | 195.00 | 190.80 | 7.44% | 937,144 |
| 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 |
| Mar 10, 2026 | 164.80 | 171.80 | 161.15 | 169.40 | 165.75 | 3.93% | 555,615 |
| Mar 9, 2026 | 163.00 | 163.80 | 156.80 | 163.00 | 159.49 | -1.81% | 792,336 |
| Mar 6, 2026 | 170.20 | 175.00 | 166.00 | 166.00 | 162.42 | -4.16% | 204,738 |
| Mar 5, 2026 | 170.40 | 176.80 | 170.40 | 173.20 | 169.47 | 0.81% | 87,149 |
| Mar 4, 2026 | 166.00 | 171.80 | 162.20 | 171.80 | 168.10 | 2.87% | 228,565 |
| Mar 3, 2026 | 168.80 | 169.55 | 163.00 | 167.00 | 163.40 | -3.47% | 929,068 |
| Mar 2, 2026 | 176.80 | 177.00 | 167.20 | 173.00 | 169.27 | -2.81% | 472,494 |
| Feb 27, 2026 | 178.00 | 181.60 | 176.80 | 178.00 | 174.17 | 0.34% | 544,904 |
| Feb 26, 2026 | 179.00 | 180.40 | 175.50 | 177.40 | 173.58 | 1.14% | 623,345 |
| Feb 25, 2026 | 178.00 | 182.20 | 174.58 | 175.40 | 171.62 | -2.45% | 220,356 |
| Feb 24, 2026 | 186.00 | 186.00 | 176.60 | 179.80 | 175.93 | -0.11% | 234,639 |
| Feb 23, 2026 | 185.20 | 186.80 | 180.00 | 180.00 | 176.12 | -1.10% | 432,206 |
| Feb 20, 2026 | 183.00 | 187.00 | 182.00 | 182.00 | 178.08 | -2.05% | 175,699 |
| Feb 19, 2026 | 180.00 | 186.80 | 173.60 | 185.80 | 181.80 | 4.74% | 213,704 |