Luceco plc (LON:LUCE)
London
· Delayed Price · Currency is GBP · Price in GBX 173.20
+1.40 (0.81%)
Mar 5, 2026, 4:35 PM GMT
Luceco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 174.40 | 176.80 | 170.40 | 176.60 | - | 2.79% | 26,509 |
| Mar 4, 2026 | 166.00 | 171.80 | 162.20 | 171.80 | 171.80 | 2.87% | 228,565 |
| Mar 3, 2026 | 168.80 | 169.55 | 163.00 | 167.00 | 167.00 | -3.47% | 929,068 |
| Mar 2, 2026 | 176.80 | 177.00 | 167.20 | 173.00 | 173.00 | -2.81% | 472,494 |
| Feb 27, 2026 | 178.00 | 181.60 | 176.80 | 178.00 | 178.00 | 0.34% | 544,904 |
| Feb 26, 2026 | 179.00 | 180.40 | 175.50 | 177.40 | 177.40 | 1.14% | 623,345 |
| Feb 25, 2026 | 178.00 | 182.20 | 174.58 | 175.40 | 175.40 | -2.45% | 220,356 |
| Feb 24, 2026 | 186.00 | 186.00 | 176.60 | 179.80 | 179.80 | -0.11% | 234,639 |
| Feb 23, 2026 | 185.20 | 186.80 | 180.00 | 180.00 | 180.00 | -1.10% | 432,206 |
| Feb 20, 2026 | 183.00 | 187.00 | 182.00 | 182.00 | 182.00 | -2.05% | 175,699 |
| Feb 19, 2026 | 180.00 | 186.80 | 173.60 | 185.80 | 185.80 | 4.74% | 213,704 |
| Feb 18, 2026 | 173.00 | 177.40 | 170.97 | 177.40 | 177.40 | 2.78% | 779,089 |
| Feb 17, 2026 | 175.60 | 175.60 | 170.20 | 172.60 | 172.60 | -1.26% | 354,736 |
| Feb 16, 2026 | 176.57 | 176.20 | 172.00 | 174.80 | 174.80 | -0.68% | 308,341 |
| Feb 13, 2026 | 174.00 | 178.00 | 171.84 | 176.00 | 176.00 | 0.11% | 1,292,745 |
| Feb 12, 2026 | 169.00 | 175.80 | 169.00 | 175.80 | 175.80 | 5.27% | 890,532 |
| Feb 11, 2026 | 166.00 | 169.80 | 164.20 | 167.00 | 167.00 | 1.95% | 535,150 |
| Feb 10, 2026 | 166.00 | 166.00 | 161.14 | 163.80 | 163.80 | -0.12% | 173,501 |
| Feb 9, 2026 | 162.00 | 167.00 | 160.00 | 164.00 | 164.00 | 0.49% | 205,044 |
| Feb 6, 2026 | 164.80 | 167.00 | 161.00 | 163.20 | 163.20 | -0.49% | 156,947 |
| Feb 5, 2026 | 167.00 | 168.51 | 159.54 | 164.00 | 164.00 | -1.80% | 558,585 |
| Feb 4, 2026 | 163.40 | 168.20 | 162.49 | 167.00 | 167.00 | 1.95% | 186,675 |
| Feb 3, 2026 | 159.00 | 164.00 | 158.70 | 163.80 | 163.80 | 2.38% | 385,918 |
| Feb 2, 2026 | 159.40 | 160.00 | 154.00 | 160.00 | 160.00 | 2.04% | 287,310 |
| Jan 30, 2026 | 153.80 | 158.00 | 148.00 | 156.80 | 156.80 | 3.84% | 338,933 |
| Jan 29, 2026 | 158.00 | 158.00 | 144.42 | 151.00 | 151.00 | 7.09% | 1,803,130 |
| Jan 28, 2026 | 137.00 | 141.80 | 137.00 | 141.00 | 141.00 | 2.92% | 208,661 |
| Jan 27, 2026 | 133.00 | 142.40 | 133.00 | 137.00 | 137.00 | 1.48% | 400,942 |
| Jan 26, 2026 | 132.00 | 135.49 | 132.00 | 135.00 | 135.00 | - | 236,368 |
| Jan 23, 2026 | 133.20 | 135.60 | 131.20 | 135.00 | 135.00 | 1.05% | 43,958 |
| Jan 22, 2026 | 133.40 | 135.60 | 131.20 | 133.60 | 133.60 | -0.15% | 95,005 |
| Jan 21, 2026 | 134.80 | 133.80 | 132.00 | 133.80 | 133.80 | -0.15% | 58,857 |
| Jan 20, 2026 | 132.80 | 135.00 | 131.20 | 134.00 | 134.00 | 1.98% | 57,025 |
| Jan 19, 2026 | 133.00 | 135.05 | 131.20 | 131.40 | 131.40 | -1.35% | 63,820 |
| Jan 16, 2026 | 130.20 | 135.00 | 130.20 | 133.20 | 133.20 | 0.45% | 90,716 |
| Jan 15, 2026 | 131.00 | 133.80 | 130.37 | 132.60 | 132.60 | 1.53% | 210,803 |
| Jan 14, 2026 | 129.05 | 133.00 | 129.40 | 130.60 | 130.60 | 0.62% | 1,488,478 |
| Jan 13, 2026 | 129.00 | 132.60 | 128.20 | 129.80 | 129.80 | - | 223,535 |
| Jan 12, 2026 | 130.00 | 132.40 | 128.70 | 129.80 | 129.80 | -0.15% | 240,233 |
| Jan 9, 2026 | 130.20 | 135.80 | 129.00 | 130.00 | 130.00 | 0.31% | 158,291 |
| Jan 8, 2026 | 132.00 | 134.60 | 129.20 | 129.60 | 129.60 | -1.82% | 295,089 |
| Jan 7, 2026 | 136.00 | 136.00 | 131.80 | 132.00 | 132.00 | 0.30% | 47,575 |
| Jan 6, 2026 | 132.00 | 134.00 | 131.00 | 131.60 | 131.60 | 2.02% | 127,254 |
| Jan 5, 2026 | 133.00 | 136.00 | 129.00 | 129.00 | 129.00 | -4.02% | 74,730 |
| Jan 2, 2026 | 133.20 | 135.80 | 129.60 | 134.40 | 134.40 | 1.97% | 16,121 |
| Dec 31, 2025 | 132.00 | 135.40 | 131.00 | 131.80 | 131.80 | -0.15% | 147,311 |
| Dec 30, 2025 | 132.20 | 135.40 | 132.00 | 132.00 | 132.00 | -1.93% | 30,070 |
| Dec 29, 2025 | 134.20 | 135.40 | 132.00 | 134.60 | 134.60 | 1.36% | 14,429 |
| Dec 24, 2025 | 136.80 | 132.80 | 130.20 | 132.80 | 132.80 | 2.00% | 88,443 |
| Dec 23, 2025 | 131.00 | 132.84 | 130.20 | 130.20 | 130.20 | - | 116,002 |
| Dec 22, 2025 | 132.20 | 136.80 | 130.20 | 130.20 | 130.20 | -1.36% | 119,010 |
| Dec 19, 2025 | 131.40 | 135.00 | 129.79 | 132.00 | 132.00 | - | 82,915 |
| Dec 18, 2025 | 133.60 | 138.80 | 129.60 | 132.00 | 132.00 | -1.49% | 90,181 |
| Dec 17, 2025 | 131.00 | 134.80 | 131.00 | 134.00 | 134.00 | 3.08% | 78,291 |
| Dec 16, 2025 | 132.20 | 133.60 | 129.00 | 130.00 | 130.00 | -1.52% | 70,351 |
| Dec 15, 2025 | 133.00 | 137.00 | 129.67 | 132.00 | 132.00 | 1.54% | 537,500 |
| Dec 12, 2025 | 135.00 | 135.20 | 130.00 | 130.00 | 130.00 | -1.96% | 10,384 |
| Dec 11, 2025 | 130.00 | 135.00 | 130.00 | 132.60 | 132.60 | 2.00% | 72,949 |
| Dec 10, 2025 | 136.00 | 137.20 | 130.00 | 130.00 | 130.00 | -3.42% | 22,192 |
| Dec 9, 2025 | 136.20 | 136.80 | 134.00 | 134.60 | 134.60 | -0.44% | 22,516 |
| Dec 8, 2025 | 131.20 | 135.88 | 131.20 | 135.20 | 135.20 | 3.05% | 27,492 |
| Dec 5, 2025 | 134.80 | 138.80 | 131.20 | 131.20 | 131.20 | -0.76% | 43,403 |
| Dec 4, 2025 | 132.80 | 138.40 | 131.60 | 132.20 | 132.20 | -1.34% | 109,075 |
| Dec 3, 2025 | 134.00 | 138.80 | 129.60 | 134.00 | 134.00 | -0.89% | 8,900 |
| Dec 2, 2025 | 133.20 | 138.40 | 132.00 | 135.20 | 135.20 | 0.30% | 52,960 |
| Dec 1, 2025 | 137.00 | 139.00 | 133.00 | 134.80 | 134.80 | -2.18% | 111,029 |
| Nov 28, 2025 | 136.00 | 138.40 | 131.20 | 137.80 | 137.80 | 3.61% | 131,089 |
| Nov 27, 2025 | 132.00 | 136.00 | 127.40 | 133.00 | 133.00 | 0.15% | 190,050 |
| Nov 26, 2025 | 131.20 | 132.80 | 127.00 | 132.80 | 132.80 | 1.37% | 72,385 |
| Nov 25, 2025 | 128.60 | 132.49 | 127.40 | 131.00 | 131.00 | -0.15% | 54,400 |
| Nov 24, 2025 | 129.60 | 136.40 | 127.86 | 131.20 | 131.20 | 0.92% | 94,438 |
| Nov 21, 2025 | 132.20 | 132.94 | 127.40 | 130.00 | 130.00 | -1.81% | 61,802 |
| Nov 20, 2025 | 135.00 | 133.00 | 130.00 | 132.40 | 132.40 | 0.61% | 180,029 |
| Nov 19, 2025 | 131.80 | 133.40 | 130.00 | 131.60 | 131.60 | -0.30% | 200,049 |
| Nov 18, 2025 | 130.20 | 134.80 | 130.20 | 132.00 | 132.00 | -0.15% | 254,783 |
| Nov 17, 2025 | 130.00 | 136.20 | 130.00 | 132.20 | 132.20 | -1.34% | 52,001 |
| Nov 14, 2025 | 135.20 | 143.60 | 130.80 | 134.00 | 134.00 | -1.47% | 157,066 |
| Nov 13, 2025 | 139.60 | 143.80 | 136.00 | 136.00 | 136.00 | -2.44% | 108,284 |
| Nov 12, 2025 | 142.20 | 143.80 | 139.40 | 139.40 | 139.40 | -1.83% | 131,043 |
| Nov 11, 2025 | 137.00 | 145.00 | 134.20 | 142.00 | 142.00 | 5.97% | 440,553 |
| Nov 10, 2025 | 135.40 | 137.80 | 128.80 | 134.00 | 134.00 | - | 194,882 |
| Nov 7, 2025 | 135.00 | 137.00 | 130.40 | 134.00 | 134.00 | 0.45% | 271,530 |
| Nov 6, 2025 | 134.20 | 137.60 | 133.40 | 133.40 | 133.40 | 1.06% | 153,838 |
| Nov 5, 2025 | 135.20 | 138.80 | 131.99 | 132.00 | 132.00 | -1.64% | 98,815 |
| Nov 4, 2025 | 139.00 | 139.00 | 133.00 | 134.20 | 134.20 | -0.45% | 75,864 |
| Nov 3, 2025 | 132.00 | 137.40 | 132.00 | 134.80 | 134.80 | 2.12% | 44,643 |
| Oct 31, 2025 | 132.00 | 139.40 | 132.00 | 132.00 | 132.00 | -0.75% | 96,767 |
| Oct 30, 2025 | 136.20 | 139.20 | 132.20 | 133.00 | 133.00 | -0.75% | 181,762 |
| Oct 29, 2025 | 138.40 | 139.80 | 134.00 | 134.00 | 134.00 | -2.47% | 71,814 |
| Oct 28, 2025 | 137.40 | 139.80 | 134.40 | 137.40 | 137.40 | -0.72% | 162,703 |
| Oct 27, 2025 | 135.00 | 138.40 | 133.20 | 138.40 | 138.40 | 2.52% | 108,758 |
| Oct 24, 2025 | 135.00 | 136.00 | 129.00 | 135.00 | 135.00 | 1.35% | 41,784 |
| Oct 23, 2025 | 131.00 | 134.80 | 126.00 | 133.20 | 133.20 | 1.68% | 138,759 |
| Oct 22, 2025 | 130.40 | 134.40 | 127.00 | 131.00 | 131.00 | 0.77% | 390,894 |
| Oct 21, 2025 | 132.00 | 132.80 | 129.80 | 130.00 | 130.00 | -1.96% | 26,616 |
| Oct 20, 2025 | 131.00 | 133.80 | 129.80 | 132.60 | 132.60 | 1.53% | 31,217 |
| Oct 17, 2025 | 130.40 | 134.60 | 126.80 | 130.60 | 130.60 | -1.80% | 308,300 |
| Oct 16, 2025 | 132.00 | 133.00 | 128.60 | 133.00 | 133.00 | 1.53% | 32,692 |
| Oct 15, 2025 | 133.00 | 133.40 | 129.60 | 131.00 | 131.00 | -1.80% | 167,920 |
| Oct 14, 2025 | 133.20 | 135.60 | 130.20 | 133.40 | 133.40 | 0.30% | 211,504 |