Luceco plc (LON:LUCE)
London · Delayed Price · Currency is GBP · Price in GBX 279.00
+6.00 (2.20%)
Jul 3, 2026, 4:35 PM GMT
Luceco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 273.00 | 278.00 | 272.00 | 278.00 | - | 1.83% | 27,825 |
| 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 |
| 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 |