1. Share Prices

  2. Luceco PLC (LUCE)

127.01p+1.01 (+0.80%)05 Aug 2025, 14:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Luceco PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025125.00p126.58p123.20p126.00p550,309
Aug 1, 2025128.80p132.00p123.00p123.00p907,703
Jul 31, 2025129.40p133.60p127.80p128.00p116,747
Jul 30, 2025132.00p133.80p127.85p128.20p308,417
Jul 29, 2025134.00p138.80p133.40p134.00p39,241
Jul 28, 2025137.20p138.80p133.99p135.00p167,741
Jul 25, 2025139.00p141.00p137.60p137.60p56,339
Jul 24, 2025145.00p145.00p139.80p139.80p172,450
Jul 23, 2025140.00p141.80p138.80p139.60p92,705
Jul 22, 2025141.80p144.80p138.60p139.20p418,988
Jul 21, 2025139.19p140.00p138.60p139.80p136,290
Jul 18, 2025140.00p146.20p140.00p142.00p76,425
Jul 17, 2025141.20p145.60p139.00p139.00p90,356
Jul 16, 2025144.40p148.20p141.20p142.80p39,501
Jul 15, 2025142.00p146.80p141.20p142.00p81,466
Jul 14, 2025145.80p148.40p141.80p143.00p34,397
Jul 11, 2025143.80p148.40p141.20p146.00p29,486
Jul 10, 2025145.00p149.60p141.40p143.60p317,548
Jul 9, 2025146.40p152.80p144.80p144.80p68,573
Jul 8, 2025149.00p152.80p145.31p146.20p407,288
Jul 7, 2025150.40p152.80p147.60p149.00p56,207
Jul 4, 2025150.00p152.80p149.50p150.00p14,752
Jul 3, 2025150.00p152.40p148.00p150.60p60,261
Jul 2, 2025151.40p151.60p148.60p148.60p72,327
Jul 1, 2025150.00p152.80p150.00p150.60p75,151
Jun 30, 2025147.00p152.80p147.00p149.60p143,592
Jun 27, 2025150.00p152.40p148.99p150.40p94,678
Jun 26, 2025149.40p152.80p147.00p150.00p53,528
Jun 25, 2025145.20p151.60p145.20p149.80p91,715
Jun 24, 2025147.20p150.00p147.00p148.80p39,071
Jun 23, 2025146.80p149.80p144.80p146.40p52,465
Jun 20, 2025148.00p149.80p144.00p149.80p95,708
Jun 19, 2025145.00p149.00p143.80p144.80p29,753
Jun 18, 2025147.60p148.80p142.65p146.20p12,966
Jun 17, 2025145.60p145.60p141.40p143.60p61,042
Jun 16, 2025143.20p148.80p140.40p145.00p87,180
Jun 13, 2025145.20p148.60p143.60p143.60p57,467
Jun 12, 2025148.80p148.80p144.60p147.80p17,251
Jun 11, 2025145.20p146.20p141.00p144.60p71,447
Jun 10, 2025145.20p148.40p140.60p146.20p48,988
Jun 9, 2025147.20p148.80p144.40p145.00p54,641
Jun 6, 2025146.40p148.80p144.60p146.40p33,307
Jun 5, 2025144.60p146.33p144.20p144.80p38,723
Jun 4, 2025144.80p148.80p144.60p144.80p49,202
Jun 3, 2025144.80p146.40p143.20p144.80p40,978
Jun 2, 2025145.00p147.80p144.00p145.00p192,332
May 30, 2025144.00p147.40p144.00p145.00p122,869
May 29, 2025144.00p147.40p143.00p146.00p494,969
May 28, 2025145.00p147.20p142.98p144.00p86,667
May 27, 2025147.20p150.60p142.00p142.00p199,181
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,317.5214.17
Fresnillo PLC1,503.004.81
Travis Perkins PLC571.506.82
Close Brothers Group PLC520.005.82
Hunting PLC309.505.63
Oxford Nanopore Technologies PLC210.606.15

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC203.60-17.24
Senior PLC180.80-3.42
Raspberry Pi Holdings PLC406.60-3.33
Jtc PLC916.50-3.42
Moonpig Group PLC207.00-1.90
Wetherspoon ( J.D.) PLC730.00-1.82