Luceco PLC LUCE
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 209,00-1,90 (-%0,90)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |