Luceco plc (LON:LUCE)
London
· Delayed Price · Currency is GBP · Price in GBX 216.00
+6.00 (2.86%)
Apr 28, 2026, 5:15 PM GMT
Luceco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 2.86% | 444,944 |
| Apr 27, 2026 | 205.75 | 212.00 | 205.00 | 210.00 | 210.00 | 2.44% | 311,451 |
| Apr 24, 2026 | 210.00 | 214.00 | 202.00 | 205.00 | 205.00 | -3.76% | 1,731,674 |
| Apr 23, 2026 | 214.00 | 214.00 | 208.00 | 213.00 | 213.00 | 0.95% | 403,985 |
| Apr 22, 2026 | 207.00 | 213.00 | 202.00 | 211.00 | 211.00 | 0.48% | 3,104,466 |
| Apr 21, 2026 | 206.00 | 210.00 | 203.00 | 210.00 | 210.00 | 3.45% | 755,031 |
| Apr 20, 2026 | 210.00 | 210.00 | 202.00 | 203.00 | 203.00 | -1.46% | 251,343 |
| Apr 17, 2026 | 200.21 | 206.00 | 200.00 | 206.00 | 206.00 | 3.52% | 285,965 |
| Apr 16, 2026 | 210.00 | 210.00 | 199.00 | 199.00 | 199.00 | -1.49% | 239,501 |
| Apr 15, 2026 | 200.00 | 206.00 | 198.50 | 202.00 | 202.00 | 1.00% | 232,883 |
| Apr 14, 2026 | 206.00 | 206.00 | 198.50 | 200.00 | 200.00 | 0.76% | 307,444 |
| Apr 13, 2026 | 200.00 | 203.00 | 196.00 | 198.50 | 198.50 | 0.25% | 321,888 |
| Apr 10, 2026 | 193.00 | 201.00 | 192.50 | 198.00 | 198.00 | 2.59% | 437,753 |
| Apr 9, 2026 | 194.00 | 196.00 | 191.50 | 193.00 | 193.00 | -1.03% | 311,644 |
| Apr 8, 2026 | 188.00 | 196.00 | 184.50 | 195.00 | 190.80 | 7.44% | 937,144 |
| Apr 7, 2026 | 184.00 | 186.50 | 180.00 | 181.50 | 177.59 | -0.93% | 334,278 |
| Apr 2, 2026 | 175.00 | 185.40 | 173.20 | 183.20 | 179.25 | 4.33% | 758,171 |
| Apr 1, 2026 | 176.00 | 177.80 | 175.00 | 175.60 | 171.82 | 1.50% | 635,923 |
| Mar 31, 2026 | 170.80 | 174.80 | 170.80 | 173.00 | 169.27 | 0.70% | 731,497 |
| Mar 30, 2026 | 166.80 | 171.80 | 164.60 | 171.80 | 168.10 | 1.90% | 1,633,322 |
| Mar 27, 2026 | 169.60 | 173.00 | 168.00 | 168.60 | 164.97 | -2.54% | 135,837 |
| Mar 26, 2026 | 173.00 | 173.00 | 167.40 | 173.00 | 169.27 | - | 529,422 |
| Mar 25, 2026 | 174.00 | 178.61 | 171.40 | 173.00 | 169.27 | 8.40% | 1,515,228 |
| Mar 24, 2026 | 161.80 | 162.00 | 158.00 | 159.60 | 156.16 | -0.25% | 126,788 |
| Mar 23, 2026 | 159.60 | 161.70 | 155.87 | 160.00 | 156.55 | -1.23% | 657,065 |
| Mar 20, 2026 | 164.00 | 166.40 | 160.00 | 162.00 | 158.51 | -0.86% | 217,484 |
| Mar 19, 2026 | 162.00 | 169.00 | 159.60 | 163.40 | 159.88 | -1.57% | 412,719 |
| Mar 18, 2026 | 164.20 | 168.80 | 162.00 | 166.00 | 162.42 | 1.47% | 150,048 |
| Mar 17, 2026 | 161.20 | 164.80 | 160.04 | 163.60 | 160.08 | 0.86% | 360,783 |
| Mar 16, 2026 | 165.00 | 167.00 | 161.40 | 162.20 | 158.71 | -2.05% | 365,103 |
| Mar 13, 2026 | 164.60 | 171.00 | 161.40 | 165.60 | 162.03 | -0.48% | 308,247 |
| Mar 12, 2026 | 166.60 | 171.60 | 165.60 | 166.40 | 162.82 | -0.95% | 231,323 |
| Mar 11, 2026 | 167.60 | 169.80 | 166.40 | 168.00 | 164.38 | -0.83% | 96,325 |
| Mar 10, 2026 | 164.80 | 171.80 | 161.15 | 169.40 | 165.75 | 3.93% | 555,615 |
| Mar 9, 2026 | 163.00 | 163.80 | 156.80 | 163.00 | 159.49 | -1.81% | 792,336 |
| Mar 6, 2026 | 170.20 | 175.00 | 166.00 | 166.00 | 162.42 | -4.16% | 204,738 |
| Mar 5, 2026 | 170.40 | 176.80 | 170.40 | 173.20 | 169.47 | 0.81% | 87,149 |
| Mar 4, 2026 | 166.00 | 171.80 | 162.20 | 171.80 | 168.10 | 2.87% | 228,565 |
| Mar 3, 2026 | 168.80 | 169.55 | 163.00 | 167.00 | 163.40 | -3.47% | 929,068 |
| Mar 2, 2026 | 176.80 | 177.00 | 167.20 | 173.00 | 169.27 | -2.81% | 472,494 |
| Feb 27, 2026 | 178.00 | 181.60 | 176.80 | 178.00 | 174.17 | 0.34% | 544,904 |
| Feb 26, 2026 | 179.00 | 180.40 | 175.50 | 177.40 | 173.58 | 1.14% | 623,345 |
| Feb 25, 2026 | 178.00 | 182.20 | 174.58 | 175.40 | 171.62 | -2.45% | 220,356 |
| Feb 24, 2026 | 186.00 | 186.00 | 176.60 | 179.80 | 175.93 | -0.11% | 234,639 |
| Feb 23, 2026 | 185.20 | 186.80 | 180.00 | 180.00 | 176.12 | -1.10% | 432,206 |
| Feb 20, 2026 | 183.00 | 187.00 | 182.00 | 182.00 | 178.08 | -2.05% | 175,699 |
| Feb 19, 2026 | 180.00 | 186.80 | 173.60 | 185.80 | 181.80 | 4.74% | 213,704 |
| Feb 18, 2026 | 173.00 | 177.40 | 170.97 | 177.40 | 173.58 | 2.78% | 779,089 |
| Feb 17, 2026 | 175.60 | 175.60 | 170.20 | 172.60 | 168.88 | -1.26% | 354,736 |
| Feb 16, 2026 | 176.00 | 176.60 | 172.00 | 174.80 | 171.04 | -0.68% | 408,340 |
| Feb 13, 2026 | 174.00 | 178.00 | 171.84 | 176.00 | 172.21 | 0.11% | 1,292,745 |
| Feb 12, 2026 | 169.00 | 175.80 | 169.00 | 175.80 | 172.01 | 5.27% | 890,532 |
| Feb 11, 2026 | 166.00 | 169.80 | 164.20 | 167.00 | 163.40 | 1.95% | 535,150 |
| Feb 10, 2026 | 166.00 | 166.00 | 161.14 | 163.80 | 160.27 | -0.12% | 173,501 |
| Feb 9, 2026 | 162.00 | 167.00 | 160.00 | 164.00 | 160.47 | 0.49% | 205,044 |
| Feb 6, 2026 | 164.80 | 167.00 | 161.00 | 163.20 | 159.68 | -0.49% | 156,947 |
| Feb 5, 2026 | 167.00 | 168.51 | 159.54 | 164.00 | 160.47 | -1.80% | 558,585 |
| Feb 4, 2026 | 163.40 | 168.20 | 162.49 | 167.00 | 163.40 | 1.95% | 186,675 |
| Feb 3, 2026 | 159.00 | 164.00 | 158.70 | 163.80 | 160.27 | 2.38% | 385,918 |
| Feb 2, 2026 | 159.40 | 160.00 | 154.00 | 160.00 | 156.55 | 2.04% | 287,310 |
| Jan 30, 2026 | 153.80 | 158.00 | 148.00 | 156.80 | 153.42 | 3.84% | 338,933 |
| Jan 29, 2026 | 158.00 | 158.00 | 144.42 | 151.00 | 147.75 | 7.09% | 1,803,130 |
| Jan 28, 2026 | 137.00 | 141.80 | 137.00 | 141.00 | 137.96 | 2.92% | 208,661 |
| Jan 27, 2026 | 133.00 | 142.40 | 133.00 | 137.00 | 134.05 | 1.48% | 400,942 |
| Jan 26, 2026 | 132.00 | 135.49 | 132.00 | 135.00 | 132.09 | - | 236,368 |
| Jan 23, 2026 | 133.20 | 135.60 | 131.20 | 135.00 | 132.09 | 1.05% | 43,958 |
| Jan 22, 2026 | 133.40 | 135.60 | 131.20 | 133.60 | 130.72 | -0.15% | 95,005 |
| Jan 21, 2026 | 132.00 | 134.80 | 132.00 | 133.80 | 130.92 | -0.15% | 58,856 |
| Jan 20, 2026 | 132.80 | 135.00 | 131.20 | 134.00 | 131.11 | 1.98% | 57,025 |
| Jan 19, 2026 | 133.00 | 135.05 | 131.20 | 131.40 | 128.57 | -1.35% | 63,820 |
| Jan 16, 2026 | 130.20 | 135.00 | 130.20 | 133.20 | 130.33 | 0.45% | 90,716 |
| Jan 15, 2026 | 131.00 | 133.80 | 130.37 | 132.60 | 129.74 | 1.53% | 210,803 |
| Jan 14, 2026 | 129.40 | 133.00 | 127.60 | 130.60 | 127.79 | 0.62% | 1,488,478 |
| Jan 13, 2026 | 129.00 | 132.60 | 128.20 | 129.80 | 127.00 | - | 223,535 |
| Jan 12, 2026 | 130.00 | 132.40 | 128.70 | 129.80 | 127.00 | -0.15% | 240,233 |
| Jan 9, 2026 | 129.00 | 135.80 | 129.00 | 130.00 | 127.20 | 0.31% | 158,288 |
| Jan 8, 2026 | 132.00 | 134.60 | 129.20 | 129.60 | 126.81 | -1.82% | 295,089 |
| Jan 7, 2026 | 136.00 | 136.00 | 131.80 | 132.00 | 129.16 | 0.30% | 47,575 |
| Jan 6, 2026 | 132.00 | 134.00 | 131.00 | 131.60 | 128.77 | 2.02% | 127,254 |
| Jan 5, 2026 | 133.00 | 136.00 | 129.00 | 129.00 | 126.22 | -4.02% | 74,730 |
| Jan 2, 2026 | 133.20 | 135.80 | 129.60 | 134.40 | 131.51 | 1.97% | 16,121 |
| Dec 31, 2025 | 132.00 | 135.40 | 131.00 | 131.80 | 128.96 | -0.15% | 147,311 |
| Dec 30, 2025 | 132.20 | 135.40 | 132.00 | 132.00 | 129.16 | -1.93% | 30,070 |
| Dec 29, 2025 | 134.20 | 135.40 | 132.00 | 134.60 | 131.70 | 1.36% | 14,429 |
| Dec 24, 2025 | 130.20 | 136.80 | 129.20 | 132.80 | 129.94 | 2.00% | 88,443 |
| Dec 23, 2025 | 131.00 | 132.84 | 130.20 | 130.20 | 127.40 | - | 116,002 |
| Dec 22, 2025 | 132.20 | 136.80 | 130.20 | 130.20 | 127.40 | -1.36% | 119,010 |
| Dec 19, 2025 | 131.40 | 135.00 | 129.79 | 132.00 | 129.16 | - | 82,915 |
| Dec 18, 2025 | 133.60 | 138.80 | 129.60 | 132.00 | 129.16 | -1.49% | 90,181 |
| Dec 17, 2025 | 131.00 | 134.80 | 131.00 | 134.00 | 131.11 | 3.08% | 78,291 |
| Dec 16, 2025 | 132.20 | 133.60 | 129.00 | 130.00 | 127.20 | -1.52% | 70,351 |
| Dec 15, 2025 | 133.00 | 137.00 | 129.67 | 132.00 | 129.16 | 1.54% | 537,500 |
| Dec 12, 2025 | 135.00 | 135.20 | 130.00 | 130.00 | 127.20 | -1.96% | 10,384 |
| Dec 11, 2025 | 130.00 | 135.00 | 130.00 | 132.60 | 129.74 | 2.00% | 72,949 |
| Dec 10, 2025 | 136.00 | 137.20 | 130.00 | 130.00 | 127.20 | -3.42% | 22,192 |
| Dec 9, 2025 | 136.20 | 136.80 | 134.00 | 134.60 | 131.70 | -0.44% | 22,516 |
| Dec 8, 2025 | 131.20 | 135.88 | 131.20 | 135.20 | 132.29 | 3.05% | 27,492 |
| Dec 5, 2025 | 134.80 | 138.80 | 131.20 | 131.20 | 128.37 | -0.76% | 43,403 |
| Dec 4, 2025 | 132.80 | 138.40 | 131.60 | 132.20 | 129.35 | -1.34% | 109,075 |
| Dec 3, 2025 | 134.00 | 138.80 | 129.60 | 134.00 | 131.11 | -0.89% | 8,900 |