Luceco plc (LON:LUCE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 202.00
+3.50 (1.76%)
Nov 2, 2026, 4:35 PM GMT
Luceco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 201.21 | 207.00 | 196.75 | 202.00 | 202.00 | 1.76% | 202,501 |
| Oct 30, 2026 | 205.00 | 205.00 | 197.00 | 198.50 | 198.50 | -1.73% | 895,849 |
| Oct 29, 2026 | 202.00 | 207.00 | 201.00 | 202.00 | 202.00 | -0.98% | 304,415 |
| Oct 28, 2026 | 191.00 | 204.00 | 190.50 | 204.00 | 204.00 | 3.29% | 402,759 |
| Oct 27, 2026 | 211.00 | 214.00 | 189.99 | 197.50 | 197.50 | -5.50% | 1,533,108 |
| Oct 26, 2026 | 205.00 | 210.00 | 202.86 | 209.00 | 209.00 | 2.45% | 441,546 |
| Oct 23, 2026 | 200.00 | 205.00 | 199.00 | 204.00 | 204.00 | 0.99% | 274,612 |
| Oct 22, 2026 | 202.00 | 210.00 | 199.00 | 202.00 | 202.00 | -0.49% | 372,896 |
| Oct 21, 2026 | 200.00 | 209.00 | 200.00 | 203.00 | 203.00 | - | 139,018 |
| Oct 20, 2026 | 213.00 | 213.00 | 201.00 | 203.00 | 203.00 | -0.49% | 216,736 |
| Oct 19, 2026 | 207.00 | 209.55 | 202.67 | 204.00 | 204.00 | -2.86% | 402,040 |
| Oct 16, 2026 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | 0.48% | 196,505 |
| Oct 15, 2026 | 220.00 | 220.00 | 205.00 | 209.00 | 209.00 | -0.95% | 751,787 |
| Oct 14, 2026 | 202.00 | 217.00 | 202.00 | 211.00 | 211.00 | 0.48% | 162,635 |
| Oct 13, 2026 | 209.00 | 213.00 | 201.00 | 210.00 | 210.00 | - | 136,441 |
| Oct 12, 2026 | 210.00 | 210.00 | 203.00 | 210.00 | 210.00 | 0.96% | 308,653 |
| Oct 9, 2026 | 208.00 | 209.00 | 204.00 | 208.00 | 208.00 | 1.96% | 134,238 |
| Oct 8, 2026 | 202.00 | 206.00 | 195.50 | 204.00 | 204.00 | 1.49% | 392,779 |
| Oct 7, 2026 | 206.00 | 210.00 | 199.00 | 201.00 | 201.00 | -2.90% | 318,397 |
| Oct 6, 2026 | 205.00 | 213.00 | 205.00 | 207.00 | 207.00 | -0.48% | 218,167 |
| Oct 5, 2026 | 215.00 | 215.00 | 206.00 | 208.00 | 208.00 | -0.48% | 201,737 |
| Oct 2, 2026 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | - | 337,013 |
| Oct 1, 2026 | 210.00 | 213.00 | 208.00 | 209.00 | 209.00 | -0.90% | 271,412 |
| Sep 30, 2026 | 214.00 | 219.00 | 206.00 | 213.00 | 210.90 | -1.39% | 476,856 |
| Sep 29, 2026 | 218.00 | 219.00 | 213.36 | 216.00 | 213.87 | -0.46% | 196,215 |
| Sep 28, 2026 | 218.00 | 222.00 | 214.00 | 217.00 | 214.86 | 1.88% | 1,593,111 |
| Sep 25, 2026 | 220.00 | 223.36 | 213.00 | 213.00 | 210.90 | -2.29% | 559,799 |
| Sep 24, 2026 | 226.00 | 226.00 | 213.00 | 218.00 | 215.85 | -1.36% | 364,275 |
| Sep 23, 2026 | 228.00 | 228.00 | 207.66 | 221.00 | 218.82 | -0.45% | 702,603 |
| Sep 22, 2026 | 249.00 | 253.00 | 217.84 | 222.00 | 219.81 | -5.53% | 1,259,462 |
| Sep 21, 2026 | 222.00 | 236.32 | 222.00 | 235.00 | 232.68 | 4.91% | 414,766 |
| Sep 18, 2026 | 213.00 | 226.00 | 213.00 | 224.00 | 221.79 | 0.90% | 372,017 |
| Sep 17, 2026 | 224.00 | 225.00 | 218.00 | 222.00 | 219.81 | 0.91% | 162,016 |
| Sep 16, 2026 | 219.00 | 221.00 | 216.42 | 220.00 | 217.83 | 2.33% | 120,347 |
| Sep 15, 2026 | 213.00 | 217.45 | 209.63 | 215.00 | 212.88 | 0.47% | 225,618 |
| Sep 14, 2026 | 219.00 | 223.00 | 211.00 | 214.00 | 211.89 | -3.17% | 242,520 |
| Sep 11, 2026 | 225.00 | 225.00 | 216.00 | 221.00 | 218.82 | 0.91% | 172,197 |
| Sep 10, 2026 | 224.00 | 225.05 | 215.00 | 219.00 | 216.84 | -2.67% | 171,195 |
| Sep 9, 2026 | 230.00 | 234.00 | 222.00 | 225.00 | 222.78 | -3.02% | 231,331 |
| Sep 8, 2026 | 225.00 | 234.54 | 223.00 | 232.00 | 229.71 | 4.04% | 304,126 |
| Sep 7, 2026 | 218.00 | 224.00 | 216.23 | 223.00 | 220.80 | 1.83% | 159,693 |
| Sep 4, 2026 | 210.00 | 220.00 | 210.00 | 219.00 | 216.84 | 1.39% | 168,863 |
| Sep 3, 2026 | 210.00 | 217.00 | 210.00 | 216.00 | 213.87 | 2.86% | 317,920 |
| Sep 2, 2026 | 210.00 | 217.00 | 210.00 | 210.00 | 207.93 | -2.33% | 342,168 |
| Sep 1, 2026 | 215.00 | 219.00 | 211.00 | 215.00 | 212.88 | -1.83% | 208,316 |
| Aug 28, 2026 | 220.00 | 229.00 | 219.00 | 219.00 | 216.84 | -1.35% | 234,243 |
| Aug 27, 2026 | 230.00 | 230.00 | 218.00 | 222.00 | 219.81 | -0.45% | 80,025 |
| Aug 26, 2026 | 229.00 | 229.00 | 223.00 | 223.00 | 220.80 | - | 189,969 |
| Aug 25, 2026 | 216.00 | 227.00 | 216.00 | 223.00 | 220.80 | 1.36% | 223,592 |
| Aug 24, 2026 | 220.00 | 228.00 | 217.23 | 220.00 | 217.83 | -1.35% | 288,325 |