Luceco PLC LUCE
LSE · United Kingdom · Electronic Technology
GBp 209.00-1.90 (-0.90%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 209.00 | -1.88% | GBp 210.00 | GBp 213.00 | GBp 207.00 | 271.41K |
| 2026-09-30 | GBp 213.00 | -1.39% | GBp 214.00 | GBp 220.00 | GBp 206.00 | 1.10M |
| 2026-09-29 | GBp 216.00 | -0.46% | GBp 218.00 | GBp 219.00 | GBp 213.36 | 196.22K |
| 2026-09-28 | GBp 217.00 | +1.88% | GBp 218.00 | GBp 222.00 | GBp 214.00 | 1.59M |
| 2026-09-25 | GBp 213.00 | -2.29% | GBp 220.00 | GBp 223.36 | GBp 213.00 | 559.80K |
| 2026-09-24 | GBp 218.00 | -1.36% | GBp 226.00 | GBp 226.00 | GBp 213.00 | 364.28K |
| 2026-09-23 | GBp 221.00 | -0.45% | GBp 228.00 | GBp 228.00 | GBp 207.66 | 702.60K |
| 2026-09-22 | GBp 222.00 | -5.53% | GBp 249.00 | GBp 253.00 | GBp 217.84 | 1.26M |
| 2026-09-21 | GBp 235.00 | +4.91% | GBp 222.00 | GBp 236.32 | GBp 222.00 | 414.77K |
| 2026-09-18 | GBp 224.00 | +0.90% | GBp 213.00 | GBp 226.00 | GBp 213.00 | 372.02K |
| 2026-09-17 | GBp 222.00 | +0.91% | GBp 224.00 | GBp 225.00 | GBp 218.00 | 162.02K |
| 2026-09-16 | GBp 220.00 | +2.33% | GBp 219.00 | GBp 221.00 | GBp 216.42 | 120.35K |
| 2026-09-15 | GBp 215.00 | +0.47% | GBp 213.00 | GBp 217.45 | GBp 209.63 | 225.62K |
| 2026-09-14 | GBp 214.00 | -3.17% | GBp 219.00 | GBp 223.00 | GBp 211.00 | 242.52K |
| 2026-09-11 | GBp 221.00 | +0.91% | GBp 225.00 | GBp 225.00 | GBp 216.00 | 172.20K |
| 2026-09-10 | GBp 219.00 | -2.67% | GBp 224.00 | GBp 225.05 | GBp 215.00 | 171.20K |
| 2026-09-09 | GBp 225.00 | -3.02% | GBp 230.00 | GBp 234.00 | GBp 222.00 | 231.33K |
| 2026-09-08 | GBp 232.00 | +4.04% | GBp 225.00 | GBp 234.54 | GBp 223.00 | 304.13K |
| 2026-09-07 | GBp 223.00 | +1.83% | GBp 218.00 | GBp 224.00 | GBp 216.23 | 159.69K |
| 2026-09-04 | GBp 219.00 | +1.39% | GBp 210.00 | GBp 220.00 | GBp 210.00 | 168.86K |
| 2026-09-03 | GBp 216.00 | +2.86% | GBp 210.00 | GBp 217.00 | GBp 210.00 | 317.92K |
| 2026-09-02 | GBp 210.00 | -2.33% | GBp 210.00 | GBp 217.00 | GBp 210.00 | 342.17K |
| 2026-09-01 | GBp 215.00 | -1.83% | GBp 215.00 | GBp 219.00 | GBp 211.00 | 208.32K |
| 2026-08-28 | GBp 219.00 | -1.35% | GBp 220.00 | GBp 229.00 | GBp 219.00 | 234.24K |
| 2026-08-27 | GBp 222.00 | -0.45% | GBp 230.00 | GBp 230.00 | GBp 218.00 | 80.03K |
| 2026-08-26 | GBp 223.00 | 0.00% | GBp 229.00 | GBp 229.00 | GBp 223.00 | 189.97K |
| 2026-08-25 | GBp 223.00 | +1.36% | GBp 216.00 | GBp 227.00 | GBp 216.00 | 223.59K |
| 2026-08-24 | GBp 220.00 | -1.35% | GBp 220.00 | GBp 228.00 | GBp 217.23 | 288.33K |
| 2026-08-21 | GBp 223.00 | +0.90% | GBp 220.00 | GBp 225.00 | GBp 217.61 | 311.97K |
| 2026-08-20 | GBp 221.00 | -1.78% | GBp 232.00 | GBp 232.00 | GBp 219.00 | 414.03K |
| 2026-08-19 | GBp 225.00 | +1.35% | GBp 222.00 | GBp 229.00 | GBp 221.00 | 895.35K |
| 2026-08-18 | GBp 222.00 | -2.63% | GBp 235.00 | GBp 235.00 | GBp 222.00 | 657.79K |
| 2026-08-17 | GBp 228.00 | -2.15% | GBp 244.00 | GBp 244.00 | GBp 228.00 | 228.92K |
| 2026-08-14 | GBp 233.00 | -1.69% | GBp 237.00 | GBp 238.00 | GBp 231.40 | 158.67K |
| 2026-08-13 | GBp 237.00 | -1.25% | GBp 245.00 | GBp 245.00 | GBp 234.00 | 414.06K |
| 2026-08-12 | GBp 240.00 | +4.80% | GBp 235.00 | GBp 243.49 | GBp 228.00 | 522.23K |
| 2026-08-11 | GBp 229.00 | +1.78% | GBp 235.00 | GBp 235.00 | GBp 224.00 | 629.53K |
| 2026-08-10 | GBp 225.00 | -0.44% | GBp 225.00 | GBp 233.00 | GBp 222.00 | 806.71K |
| 2026-08-07 | GBp 226.00 | 0.00% | GBp 235.00 | GBp 235.00 | GBp 219.00 | 356.84K |
| 2026-08-06 | GBp 226.00 | -1.74% | GBp 235.00 | GBp 235.00 | GBp 225.00 | 369.90K |
| 2026-08-05 | GBp 230.00 | +1.77% | GBp 222.00 | GBp 235.00 | GBp 222.00 | 265.98K |
| 2026-08-04 | GBp 226.00 | +2.73% | GBp 226.00 | GBp 226.00 | GBp 220.00 | 408.73K |
| 2026-08-03 | GBp 220.00 | +2.80% | GBp 216.00 | GBp 223.00 | GBp 211.00 | 449.31K |
| 2026-07-31 | GBp 214.00 | -1.38% | GBp 214.00 | GBp 229.16 | GBp 212.00 | 340.43K |
| 2026-07-30 | GBp 217.00 | -0.46% | GBp 219.00 | GBp 222.00 | GBp 208.00 | 694.54K |
| 2026-07-29 | GBp 218.00 | -3.11% | GBp 225.00 | GBp 227.00 | GBp 213.11 | 979.55K |
| 2026-07-28 | GBp 225.00 | -11.76% | GBp 266.00 | GBp 269.00 | GBp 218.00 | 1.41M |
| 2026-07-27 | GBp 255.00 | +1.59% | GBp 260.00 | GBp 261.16 | GBp 253.00 | 587.29K |
| 2026-07-24 | GBp 251.00 | -0.79% | GBp 253.00 | GBp 258.00 | GBp 248.00 | 401.28K |
| 2026-07-23 | GBp 253.00 | -2.69% | GBp 250.00 | GBp 264.00 | GBp 250.00 | 310.70K |
| 2026-07-22 | GBp 260.00 | -0.38% | GBp 251.00 | GBp 263.00 | GBp 251.00 | 287.43K |
| 2026-07-21 | GBp 261.00 | +2.76% | GBp 265.00 | GBp 265.00 | GBp 252.00 | 216.45K |
| 2026-07-20 | GBp 254.00 | -2.68% | GBp 261.00 | GBp 264.00 | GBp 250.70 | 134.78K |
| 2026-07-17 | GBp 261.00 | -0.76% | GBp 260.00 | GBp 265.00 | GBp 255.00 | 278.87K |
| 2026-07-16 | GBp 263.00 | -2.59% | GBp 265.00 | GBp 269.64 | GBp 260.00 | 288.03K |
| 2026-07-15 | GBp 270.00 | -0.74% | GBp 269.00 | GBp 275.00 | GBp 267.00 | 108.70K |
| 2026-07-14 | GBp 272.00 | +1.12% | GBp 256.00 | GBp 272.00 | GBp 256.00 | 147.78K |
| 2026-07-13 | GBp 269.00 | +0.75% | GBp 265.00 | GBp 270.00 | GBp 259.00 | 157.66K |
| 2026-07-10 | GBp 267.00 | +0.75% | GBp 265.00 | GBp 269.00 | GBp 261.00 | 126.23K |
| 2026-07-09 | GBp 265.00 | +3.11% | GBp 258.00 | GBp 269.00 | GBp 257.00 | 126.99K |
| 2026-07-08 | GBp 257.00 | -2.65% | GBp 260.00 | GBp 267.00 | GBp 257.00 | 440.97K |
| 2026-07-07 | GBp 264.00 | -4.35% | GBp 275.00 | GBp 277.00 | GBp 263.00 | 508.87K |
| 2026-07-06 | GBp 276.00 | -1.08% | GBp 276.00 | GBp 278.83 | GBp 272.00 | 97.16K |
| 2026-07-03 | GBp 279.00 | +2.20% | GBp 265.00 | GBp 281.00 | GBp 265.00 | 193.17K |
| 2026-07-02 | GBp 273.00 | -0.36% | GBp 265.00 | GBp 276.00 | GBp 265.00 | 191.46K |
| 2026-07-01 | GBp 274.00 | +0.74% | GBp 271.00 | GBp 276.00 | GBp 266.00 | 208.86K |
| 2026-06-30 | GBp 272.00 | +2.26% | GBp 266.00 | GBp 275.00 | GBp 266.00 | 313.28K |
| 2026-06-29 | GBp 266.00 | +1.92% | GBp 261.00 | GBp 266.00 | GBp 260.00 | 296.82K |
| 2026-06-26 | GBp 261.00 | -2.61% | GBp 264.00 | GBp 273.00 | GBp 260.00 | 109.28K |
| 2026-06-25 | GBp 268.00 | +2.68% | GBp 270.00 | GBp 271.00 | GBp 264.12 | 193.32K |
| 2026-06-24 | GBp 261.00 | -0.38% | GBp 270.00 | GBp 270.00 | GBp 258.00 | 381.84K |
| 2026-06-23 | GBp 262.00 | -1.87% | GBp 274.00 | GBp 274.00 | GBp 256.32 | 931.47K |
| 2026-06-22 | GBp 267.00 | 0.00% | GBp 265.00 | GBp 271.00 | GBp 260.70 | 217.82K |
| 2026-06-19 | GBp 267.00 | +1.14% | GBp 269.00 | GBp 269.00 | GBp 260.00 | 413.18K |
| 2026-06-18 | GBp 264.00 | +1.93% | GBp 264.00 | GBp 268.00 | GBp 254.00 | 554.55K |
| 2026-06-17 | GBp 259.00 | +0.39% | GBp 260.00 | GBp 261.00 | GBp 253.00 | 284.77K |
| 2026-06-16 | GBp 258.00 | +1.18% | GBp 261.00 | GBp 261.00 | GBp 243.09 | 737.76K |
| 2026-06-15 | GBp 255.00 | -12.07% | GBp 285.00 | GBp 289.00 | GBp 249.00 | 1.71M |
| 2026-06-12 | GBp 290.00 | +1.40% | GBp 286.00 | GBp 292.00 | GBp 281.45 | 413.65K |
| 2026-06-11 | GBp 286.00 | +6.72% | GBp 267.00 | GBp 290.00 | GBp 266.00 | 1.29M |
| 2026-06-10 | GBp 268.00 | +0.37% | GBp 263.00 | GBp 273.00 | GBp 262.00 | 425.95K |
| 2026-06-09 | GBp 267.00 | -1.11% | GBp 272.00 | GBp 274.00 | GBp 265.00 | 549.08K |
| 2026-06-08 | GBp 270.00 | -0.74% | GBp 270.00 | GBp 272.00 | GBp 267.00 | 283.93K |
| 2026-06-05 | GBp 272.00 | +0.37% | GBp 270.00 | GBp 274.00 | GBp 265.00 | 524.72K |
| 2026-06-04 | GBp 271.00 | 0.00% | GBp 265.00 | GBp 273.00 | GBp 265.00 | 399.91K |
| 2026-06-03 | GBp 271.00 | -0.73% | GBp 271.00 | GBp 272.00 | GBp 263.00 | 337.18K |
| 2026-06-02 | GBp 273.00 | +3.41% | GBp 266.00 | GBp 273.00 | GBp 263.00 | 359.72K |
| 2026-06-01 | GBp 264.00 | -1.12% | GBp 265.00 | GBp 269.00 | GBp 262.00 | 279.64K |
| 2026-05-29 | GBp 267.00 | -1.48% | GBp 272.00 | GBp 276.00 | GBp 266.00 | 381.37K |
| 2026-05-28 | GBp 271.00 | -1.09% | GBp 271.00 | GBp 273.00 | GBp 260.00 | 746.81K |