1. Share Prices

  2. Luceco PLC (LUCE)

131.86p+2.26 (+1.75%)10 Sep 2025, 08:07
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
Sep 9, 2025122.00p131.40p122.00p129.60p674,422
Sep 8, 2025118.00p120.00p115.20p118.40p505,295
Sep 5, 2025117.80p119.00p113.20p117.80p200,531
Sep 4, 2025117.20p118.40p111.60p117.00p207,815
Sep 3, 2025118.20p122.80p117.40p117.40p65,746
Sep 2, 2025118.00p121.80p118.00p118.00p79,265
Sep 1, 2025125.80p125.80p117.20p117.20p138,848
Aug 29, 2025119.00p124.60p118.80p120.00p134,628
Aug 28, 2025119.00p125.20p118.80p119.00p68,813
Aug 27, 2025120.00p123.40p119.00p120.00p95,041
Aug 26, 2025120.40p123.40p119.21p120.00p113,661
Aug 22, 2025120.40p124.43p120.40p122.00p90,093
Aug 21, 2025122.40p128.40p120.80p122.00p78,305
Aug 20, 2025122.40p126.20p122.40p122.40p35,628
Aug 19, 2025123.00p126.60p122.40p122.60p55,719
Aug 18, 2025124.00p125.00p122.80p123.00p81,978
Aug 15, 2025125.40p125.60p123.80p124.00p15,469
Aug 14, 2025126.40p130.40p124.40p125.00p44,508
Aug 13, 2025125.40p127.20p125.40p126.40p6,528
Aug 12, 2025124.80p127.20p122.60p127.20p32,333
Aug 11, 2025126.80p128.40p125.80p126.40p37,850
Aug 8, 2025125.20p130.80p122.40p126.80p103,507
Aug 7, 2025126.80p127.80p125.20p127.00p97,729
Aug 6, 2025127.60p129.80p126.40p127.00p123,758
Aug 5, 2025127.00p130.87p125.20p127.00p199,769
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Senior PLC192.800.63
Bakkavor Group PLC221.752.19
Goodwin PLC11,750.005.86
Bridgepoint Group PLC337.802.61
Haleon PLC368.002.19
North Atlantic Smaller Companies Investment Trust PLC377.002.17

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,997.00-10.89
Vistry Group PLC577.40-4.37
Ip Group PLC57.90-3.18
Auction Technology Group PLC330.800.39
Itv PLC80.40-2.37
Mitchells & Butlers PLC253.500.00