Luceco plc (LON:LUCE)
London · Delayed Price · Currency is GBP · Price in GBX 249.40
-3.60 (-1.42%)
Jul 24, 2026, 3:50 PM GMT
Luceco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 250.00 | 264.00 | 250.00 | 253.00 | 253.00 | -2.69% | 310,699 |
| Jul 22, 2026 | 251.00 | 263.00 | 251.00 | 260.00 | 260.00 | -0.38% | 287,434 |
| Jul 21, 2026 | 265.00 | 265.00 | 252.00 | 261.00 | 261.00 | 2.76% | 216,450 |
| Jul 20, 2026 | 261.00 | 264.00 | 250.70 | 254.00 | 254.00 | -2.68% | 134,783 |
| Jul 17, 2026 | 260.00 | 265.00 | 255.00 | 261.00 | 261.00 | -0.76% | 278,872 |
| Jul 16, 2026 | 265.00 | 269.64 | 260.00 | 263.00 | 263.00 | -2.59% | 288,035 |
| Jul 15, 2026 | 269.00 | 275.00 | 267.00 | 270.00 | 270.00 | -0.74% | 108,698 |
| Jul 14, 2026 | 256.00 | 272.00 | 256.00 | 272.00 | 272.00 | 1.12% | 147,782 |
| Jul 13, 2026 | 265.00 | 270.00 | 259.00 | 269.00 | 269.00 | 0.75% | 157,660 |
| Jul 10, 2026 | 265.00 | 269.00 | 261.00 | 267.00 | 267.00 | 0.75% | 126,227 |
| Jul 9, 2026 | 258.00 | 269.00 | 257.00 | 265.00 | 265.00 | 3.11% | 126,993 |
| Jul 8, 2026 | 260.00 | 267.00 | 257.00 | 257.00 | 257.00 | -2.65% | 438,644 |
| Jul 7, 2026 | 275.00 | 277.00 | 263.00 | 264.00 | 264.00 | -4.35% | 508,868 |
| Jul 6, 2026 | 276.00 | 278.83 | 272.00 | 276.00 | 276.00 | -1.08% | 97,158 |
| Jul 3, 2026 | 265.00 | 281.00 | 265.00 | 279.00 | 279.00 | 2.20% | 193,174 |
| Jul 2, 2026 | 265.00 | 276.00 | 265.00 | 273.00 | 273.00 | -0.36% | 191,462 |
| Jul 1, 2026 | 271.00 | 276.00 | 266.00 | 274.00 | 274.00 | 0.74% | 208,856 |
| Jun 30, 2026 | 266.00 | 275.00 | 266.00 | 272.00 | 272.00 | 2.26% | 313,279 |
| Jun 29, 2026 | 261.00 | 266.00 | 260.00 | 266.00 | 266.00 | 1.92% | 296,819 |
| Jun 26, 2026 | 264.00 | 273.00 | 260.00 | 261.00 | 261.00 | -2.61% | 109,277 |
| Jun 25, 2026 | 270.00 | 271.00 | 264.12 | 268.00 | 268.00 | 2.68% | 193,321 |
| Jun 24, 2026 | 270.00 | 270.00 | 258.00 | 261.00 | 261.00 | -0.38% | 381,840 |
| Jun 23, 2026 | 274.00 | 274.00 | 256.30 | 262.00 | 262.00 | -1.87% | 931,469 |
| Jun 22, 2026 | 265.00 | 271.00 | 260.70 | 267.00 | 267.00 | - | 217,819 |
| Jun 19, 2026 | 269.00 | 269.00 | 260.00 | 267.00 | 267.00 | 1.14% | 413,176 |
| Jun 18, 2026 | 264.00 | 268.00 | 254.00 | 264.00 | 264.00 | 1.93% | 554,545 |
| Jun 17, 2026 | 260.00 | 261.00 | 253.00 | 259.00 | 259.00 | 0.39% | 284,766 |
| Jun 16, 2026 | 261.00 | 261.00 | 243.10 | 258.00 | 258.00 | 1.18% | 737,760 |
| Jun 15, 2026 | 285.00 | 289.00 | 249.00 | 255.00 | 255.00 | -12.07% | 1,712,817 |
| Jun 12, 2026 | 286.00 | 292.00 | 281.50 | 290.00 | 290.00 | 1.40% | 413,652 |
| Jun 11, 2026 | 267.00 | 290.00 | 266.00 | 286.00 | 286.00 | 6.72% | 1,292,188 |
| Jun 10, 2026 | 263.00 | 273.00 | 262.00 | 268.00 | 268.00 | 0.37% | 425,949 |
| Jun 9, 2026 | 272.00 | 274.00 | 265.00 | 267.00 | 267.00 | -1.11% | 549,080 |
| Jun 8, 2026 | 270.00 | 272.00 | 267.00 | 270.00 | 270.00 | -0.74% | 283,931 |
| Jun 5, 2026 | 270.00 | 274.00 | 265.00 | 272.00 | 272.00 | 0.37% | 524,717 |
| Jun 4, 2026 | 265.00 | 273.00 | 265.00 | 271.00 | 271.00 | - | 399,911 |
| Jun 3, 2026 | 271.00 | 272.00 | 263.00 | 271.00 | 271.00 | -0.73% | 337,184 |
| Jun 2, 2026 | 266.00 | 273.00 | 263.00 | 273.00 | 273.00 | 3.41% | 359,722 |
| Jun 1, 2026 | 265.00 | 269.00 | 262.00 | 264.00 | 264.00 | -1.12% | 279,643 |
| May 29, 2026 | 272.00 | 276.00 | 266.00 | 267.00 | 267.00 | -1.48% | 381,370 |
| May 28, 2026 | 271.00 | 273.00 | 260.00 | 271.00 | 271.00 | -1.09% | 746,805 |
| May 27, 2026 | 280.00 | 288.00 | 268.10 | 274.00 | 274.00 | -1.44% | 827,514 |
| May 26, 2026 | 271.00 | 278.00 | 267.20 | 278.00 | 278.00 | 3.35% | 1,385,273 |
| May 22, 2026 | 270.00 | 273.00 | 261.10 | 269.00 | 269.00 | 0.75% | 2,393,995 |
| May 21, 2026 | 272.00 | 274.00 | 261.80 | 267.00 | 267.00 | -1.11% | 1,541,721 |
| 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% | 2,750,468 |
| 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 |