Luceco plc (LON:LUCE)
London · Delayed Price · Currency is GBP · Price in GBX 210.00
-5.00 (-2.33%)
Sep 2, 2026, 5:06 PM GMT
Luceco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 210.00 | 217.00 | 210.00 | 210.00 | 210.00 | -2.33% | 297,795 |
| Sep 1, 2026 | 215.00 | 219.00 | 211.00 | 215.00 | 215.00 | -1.83% | 208,316 |
| Aug 28, 2026 | 220.00 | 229.00 | 219.00 | 219.00 | 219.00 | -1.35% | 234,243 |
| Aug 27, 2026 | 230.00 | 230.00 | 218.00 | 222.00 | 222.00 | -0.45% | 80,025 |
| Aug 26, 2026 | 229.00 | 229.00 | 223.00 | 223.00 | 223.00 | - | 189,969 |
| Aug 25, 2026 | 216.00 | 227.00 | 216.00 | 223.00 | 223.00 | 1.36% | 223,592 |
| Aug 24, 2026 | 220.00 | 228.00 | 217.20 | 220.00 | 220.00 | -1.35% | 288,325 |
| Aug 21, 2026 | 220.00 | 225.00 | 217.60 | 223.00 | 223.00 | 0.90% | 311,975 |
| Aug 20, 2026 | 232.00 | 232.00 | 219.00 | 221.00 | 221.00 | -1.78% | 414,031 |
| Aug 19, 2026 | 222.00 | 229.00 | 221.00 | 225.00 | 225.00 | 1.35% | 895,353 |
| Aug 18, 2026 | 235.00 | 235.00 | 222.00 | 222.00 | 222.00 | -2.63% | 657,789 |
| Aug 17, 2026 | 244.00 | 244.00 | 228.00 | 228.00 | 228.00 | -2.15% | 228,922 |
| Aug 14, 2026 | 237.00 | 238.00 | 231.40 | 233.00 | 233.00 | -1.69% | 158,672 |
| Aug 13, 2026 | 245.00 | 245.00 | 234.00 | 237.00 | 237.00 | -1.25% | 414,056 |
| Aug 12, 2026 | 235.00 | 243.50 | 228.00 | 240.00 | 240.00 | 4.80% | 522,228 |
| Aug 11, 2026 | 235.00 | 235.00 | 224.00 | 229.00 | 229.00 | 1.78% | 629,533 |
| Aug 10, 2026 | 225.00 | 233.00 | 222.00 | 225.00 | 225.00 | -0.44% | 806,709 |
| Aug 7, 2026 | 235.00 | 235.00 | 219.00 | 226.00 | 226.00 | - | 356,841 |
| Aug 6, 2026 | 235.00 | 235.00 | 225.00 | 226.00 | 226.00 | -1.74% | 369,896 |
| Aug 5, 2026 | 222.00 | 235.00 | 222.00 | 230.00 | 230.00 | 1.77% | 265,976 |
| Aug 4, 2026 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | 2.73% | 408,730 |
| Aug 3, 2026 | 216.00 | 223.00 | 211.00 | 220.00 | 220.00 | 2.80% | 449,309 |
| Jul 31, 2026 | 214.00 | 229.20 | 212.00 | 214.00 | 214.00 | -1.38% | 340,426 |
| Jul 30, 2026 | 219.00 | 222.00 | 208.00 | 217.00 | 217.00 | -0.46% | 694,543 |
| Jul 29, 2026 | 225.00 | 227.00 | 213.10 | 218.00 | 218.00 | -3.11% | 979,548 |
| Jul 28, 2026 | 266.00 | 269.00 | 218.00 | 225.00 | 225.00 | -11.76% | 1,406,461 |
| Jul 27, 2026 | 260.00 | 261.20 | 253.00 | 255.00 | 255.00 | 1.59% | 587,286 |
| Jul 24, 2026 | 253.00 | 258.00 | 248.00 | 251.00 | 251.00 | -0.79% | 401,282 |
| 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 | 269.60 | 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% | 440,966 |
| Jul 7, 2026 | 275.00 | 277.00 | 263.00 | 264.00 | 264.00 | -4.35% | 508,868 |
| Jul 6, 2026 | 276.00 | 278.80 | 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 | 264.10 | 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 |