Luceco (LUCE) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Luceco

Date Open High Low Close* Volume
13/11/2026 195.00p 200.45p 195.00p 198.50p 255962
12/11/2026 202.00p 205.00p 198.50p 201.00p 422481
11/11/2026 195.00p 201.00p 195.00p 201.00p 280941
10/11/2026 195.00p 203.00p 195.00p 197.50p 373081
09/11/2026 193.00p 200.00p 193.00p 199.00p 544980
06/11/2026 193.00p 198.50p 192.00p 194.50p 943542
05/11/2026 206.00p 212.00p 195.00p 197.00p 1582560
04/11/2026 208.00p 211.00p 199.50p 206.00p 841154
03/11/2026 192.00p 206.00p 192.00p 200.00p 366068
02/11/2026 200.00p 207.00p 196.75p 202.00p 202501
30/10/2026 205.00p 205.00p 197.00p 198.50p 795850
29/10/2026 202.00p 207.00p 201.00p 202.00p 304414
28/10/2026 191.00p 204.00p 190.50p 204.00p 352761
27/10/2026 211.00p 214.00p 189.99p 197.50p 1464220
26/10/2026 205.00p 210.00p 202.85p 209.00p 440046
23/10/2026 200.00p 205.00p 199.00p 204.00p 274613
22/10/2026 202.00p 210.00p 199.00p 202.00p 368395
21/10/2026 200.00p 209.00p 200.00p 203.00p 139020
20/10/2026 213.00p 213.00p 201.00p 203.00p 216737
19/10/2026 207.00p 209.55p 202.67p 204.00p 400134
16/10/2026 204.00p 214.00p 204.00p 210.00p 196504
15/10/2026 220.00p 220.00p 205.00p 209.00p 614085
14/10/2026 202.00p 217.00p 202.00p 211.00p 162635
13/10/2026 201.00p 213.00p 201.00p 210.00p 136441
12/10/2026 210.00p 210.00p 203.00p 210.00p 306415
09/10/2026 205.00p 209.00p 204.00p 208.00p 134238
08/10/2026 202.00p 207.00p 195.50p 204.00p 392779
07/10/2026 206.00p 210.00p 199.00p 201.00p 318397
06/10/2026 205.00p 213.00p 205.00p 207.00p 218167
05/10/2026 215.00p 215.00p 206.00p 208.00p 201737
02/10/2026 215.00p 215.00p 208.24p 209.00p 337013
01/10/2026 210.00p 213.00p 207.00p 209.00p 271412
30/09/2026 214.00p 220.00p 206.00p 213.00p 476856
29/09/2026 218.00p 219.00p 213.36p 216.00p 185552
28/09/2026 218.00p 222.00p 214.00p 217.00p 1580708
25/09/2026 220.00p 223.36p 213.00p 213.00p 559799
24/09/2026 226.00p 226.00p 213.00p 218.00p 364276
23/09/2026 228.00p 228.00p 207.66p 221.00p 632602
22/09/2026 249.00p 253.00p 217.84p 222.00p 1259462
21/09/2026 222.00p 236.32p 222.00p 235.00p 414767
18/09/2026 213.00p 226.00p 213.00p 224.00p 371682
17/09/2026 224.00p 225.00p 218.00p 222.00p 162016
16/09/2026 219.00p 221.00p 216.42p 220.00p 120347
15/09/2026 213.00p 217.45p 209.63p 215.00p 221018
14/09/2026 219.00p 223.00p 211.00p 214.00p 241529
11/09/2026 225.00p 225.00p 216.00p 221.00p 172197
10/09/2026 224.00p 225.05p 215.00p 219.00p 171195
09/09/2026 230.00p 234.00p 222.00p 225.00p 231329
08/09/2026 225.00p 234.54p 223.00p 232.00p 304127
07/09/2026 218.00p 224.00p 216.23p 223.00p 159693
04/09/2026 210.00p 220.00p 210.00p 219.00p 165797
03/09/2026 210.00p 217.00p 210.00p 216.00p 317920
02/09/2026 210.00p 217.00p 210.00p 210.00p 297794
01/09/2026 215.00p 219.00p 211.00p 215.00p 208311
28/08/2026 220.00p 229.00p 219.00p 219.00p 234242
27/08/2026 230.00p 230.00p 218.00p 222.00p 80025
26/08/2026 229.00p 229.00p 223.00p 223.00p 188885
25/08/2026 216.00p 227.00p 216.00p 223.00p 222218
24/08/2026 220.00p 228.00p 217.23p 220.00p 275000
21/08/2026 220.00p 225.00p 217.61p 223.00p 264803
20/08/2026 232.00p 232.00p 219.00p 221.00p 383945
19/08/2026 222.00p 229.00p 221.00p 225.00p 895354
18/08/2026 235.00p 235.00p 222.00p 222.00p 648765
14/08/2026 237.00p 238.00p 231.40p 233.00p 158671
13/08/2026 245.00p 245.00p 234.00p 237.00p 397097
12/08/2026 235.00p 243.49p 228.00p 240.00p 507231
11/08/2026 235.00p 235.00p 224.00p 229.00p 619640
10/08/2026 225.00p 233.00p 222.00p 225.00p 754371
07/08/2026 235.00p 235.00p 219.00p 226.00p 348258
06/08/2026 235.00p 235.00p 225.00p 226.00p 365169
05/08/2026 222.00p 235.00p 222.00p 230.00p 264470
04/08/2026 226.00p 226.00p 220.00p 226.00p 322490
03/08/2026 216.00p 223.00p 211.00p 220.00p 398247
31/07/2026 214.00p 229.16p 212.00p 214.00p 340424
30/07/2026 219.00p 222.00p 208.00p 217.00p 636034
29/07/2026 225.00p 227.00p 213.11p 218.00p 844548
28/07/2026 266.00p 269.00p 218.00p 225.00p 1263153
27/07/2026 260.00p 261.16p 253.00p 255.00p 587287
24/07/2026 253.00p 258.00p 248.00p 251.00p 336078
23/07/2026 250.00p 264.00p 250.00p 253.00p 310698
22/07/2026 251.00p 263.00p 251.00p 260.00p 262433
21/07/2026 265.00p 265.00p 252.00p 261.00p 216450
20/07/2026 261.00p 264.00p 251.00p 254.00p 122139
17/07/2026 260.00p 265.00p 255.00p 261.00p 257324
16/07/2026 265.00p 269.64p 260.00p 263.00p 258831
15/07/2026 269.00p 275.00p 267.00p 270.00p 101984
14/07/2026 256.00p 272.00p 256.00p 272.00p 132583
13/07/2026 265.00p 270.00p 259.00p 269.00p 157659
10/07/2026 265.00p 269.00p 261.00p 267.00p 126227
09/07/2026 258.00p 269.00p 257.00p 265.00p 112993
08/07/2026 260.00p 267.00p 257.00p 257.00p 440965
07/07/2026 275.00p 277.00p 263.00p 264.00p 507310
06/07/2026 276.00p 278.82p 272.00p 276.00p 97158
03/07/2026 265.00p 281.00p 265.00p 279.00p 189048
02/07/2026 265.00p 276.00p 265.00p 273.00p 190713
01/07/2026 271.00p 276.00p 266.00p 274.00p 208857
30/06/2026 266.00p 275.00p 266.00p 272.00p 265814
29/06/2026 261.00p 266.00p 260.00p 266.00p 262873
26/06/2026 264.00p 273.00p 260.00p 261.00p 109276
25/06/2026 270.00p 271.00p 264.12p 268.00p 192490
24/06/2026 270.00p 270.00p 258.00p 261.00p 295638
23/06/2026 274.00p 274.00p 256.32p 262.00p 836977
22/06/2026 265.00p 271.00p 260.70p 267.00p 217816
19/06/2026 269.00p 269.00p 260.00p 267.00p 352877
18/06/2026 264.00p 268.00p 254.00p 264.00p 342868
17/06/2026 260.00p 261.00p 253.00p 259.00p 283626
16/06/2026 261.00p 261.00p 243.09p 258.00p 733483
15/06/2026 285.00p 289.00p 249.00p 255.00p 1613797
12/06/2026 286.00p 292.00p 281.45p 290.00p 412923
11/06/2026 267.00p 290.00p 266.00p 286.00p 1244213
10/06/2026 263.00p 273.00p 262.00p 268.00p 351700
09/06/2026 272.00p 274.00p 265.00p 267.00p 508741
08/06/2026 270.00p 272.00p 267.00p 270.00p 283729
05/06/2026 270.00p 274.00p 265.00p 272.00p 484424
04/06/2026 265.00p 273.00p 265.00p 271.00p 312063
03/06/2026 271.00p 272.00p 263.00p 271.00p 323274
02/06/2026 266.00p 273.00p 263.00p 273.00p 324811
01/06/2026 265.00p 269.00p 262.00p 264.00p 264978
29/05/2026 272.00p 276.00p 266.00p 267.00p 311656
28/05/2026 271.00p 273.00p 260.00p 271.00p 706411
27/05/2026 280.00p 288.00p 268.06p 274.00p 780939
26/05/2026 271.00p 278.00p 267.20p 278.00p 1376541
22/05/2026 270.00p 273.00p 261.10p 269.00p 2253389
21/05/2026 272.00p 274.00p 261.77p 267.00p 1541722
20/05/2026 241.00p 272.00p 238.00p 270.00p 1623132
19/05/2026 240.00p 247.00p 235.00p 240.00p 2750468
18/05/2026 233.00p 240.00p 233.00p 235.00p 464187
15/05/2026 230.00p 240.00p 230.00p 234.00p 389900
14/05/2026 233.00p 238.00p 232.00p 237.00p 220606
13/05/2026 231.00p 237.00p 230.00p 235.00p 260067
12/05/2026 239.00p 244.00p 229.00p 232.00p 284906
11/05/2026 241.00p 248.00p 237.00p 244.00p 653053
08/05/2026 239.00p 241.00p 229.00p 239.00p 341687
07/05/2026 236.00p 242.00p 235.00p 239.00p 758841
06/05/2026 226.00p 239.00p 223.00p 238.00p 513990
05/05/2026 220.00p 227.00p 218.90p 225.00p 624327
01/05/2026 213.00p 220.00p 213.00p 218.00p 125019
30/04/2026 216.00p 217.00p 210.00p 217.00p 1257411
29/04/2026 210.00p 219.00p 210.00p 215.00p 743800
28/04/2026 214.00p 216.00p 207.00p 216.00p 444944
27/04/2026 205.00p 213.00p 202.00p 210.00p 311451
24/04/2026 210.00p 214.00p 202.00p 205.00p 1731673
23/04/2026 214.00p 214.00p 208.00p 213.00p 381423
22/04/2026 207.00p 213.00p 202.00p 211.00p 3104465
21/04/2026 206.00p 210.00p 203.00p 210.00p 704695
20/04/2026 210.00p 210.00p 202.00p 203.00p 251342
17/04/2026 205.00p 210.00p 199.00p 206.00p 284335
16/04/2026 210.00p 210.00p 199.00p 199.00p 237001
15/04/2026 200.00p 206.00p 198.50p 202.00p 232876
14/04/2026 206.00p 206.00p 198.50p 200.00p 257443
13/04/2026 200.00p 203.00p 196.00p 198.50p 321887
10/04/2026 194.00p 201.00p 192.50p 198.00p 422799
09/04/2026 194.00p 196.00p 191.50p 193.00p 311648
08/04/2026 188.00p 196.00p 182.00p 195.00p 937144
07/04/2026 184.00p 186.50p 180.00p 181.50p 310639
02/04/2026 175.00p 185.40p 173.20p 183.20p 674755
01/04/2026 176.00p 177.80p 175.00p 175.60p 587679
31/03/2026 170.80p 174.80p 170.80p 173.00p 408032
30/03/2026 166.80p 171.80p 164.60p 171.80p 1626807
27/03/2026 169.60p 173.00p 168.00p 168.60p 134638
26/03/2026 173.00p 173.00p 167.40p 173.00p 519424
25/03/2026 174.00p 178.61p 171.40p 173.00p 1325529
24/03/2026 161.80p 162.00p 158.00p 159.60p 126709
23/03/2026 159.60p 161.70p 155.87p 160.00p 650508
20/03/2026 164.00p 166.40p 160.00p 162.00p 201263
19/03/2026 162.00p 169.00p 159.60p 163.40p 406469
18/03/2026 164.20p 168.80p 162.00p 166.00p 146152
17/03/2026 161.20p 164.80p 160.04p 163.60p 343954
16/03/2026 165.00p 167.00p 161.40p 162.20p 328923
13/03/2026 164.60p 171.00p 161.40p 165.60p 292889
12/03/2026 166.60p 171.60p 165.60p 166.40p 204056
11/03/2026 167.60p 169.80p 166.40p 168.00p 82404
10/03/2026 164.80p 171.80p 161.15p 169.40p 480616
09/03/2026 163.00p 163.80p 156.80p 163.00p 721187
06/03/2026 170.20p 175.00p 166.00p 166.00p 194739
05/03/2026 170.40p 176.80p 170.40p 173.20p 87150
04/03/2026 166.00p 171.80p 162.20p 171.80p 166705
03/03/2026 168.80p 169.55p 163.00p 167.00p 836627
02/03/2026 176.80p 177.00p 167.20p 173.00p 457391
27/02/2026 178.00p 181.60p 176.80p 178.00p 544904
26/02/2026 179.00p 180.40p 175.50p 177.40p 623345
25/02/2026 178.00p 182.20p 174.58p 175.40p 220357
24/02/2026 186.00p 186.00p 176.60p 179.80p 234639
23/02/2026 185.20p 186.80p 180.00p 180.00p 432209
20/02/2026 183.00p 187.00p 182.00p 182.00p 175701
19/02/2026 180.00p 186.80p 173.60p 185.80p 213705
18/02/2026 173.00p 177.40p 170.97p 177.40p 685062
17/02/2026 175.60p 175.60p 170.20p 172.60p 354738
16/02/2026 176.00p 176.60p 172.00p 174.80p 308341
13/02/2026 174.00p 178.00p 171.84p 176.00p 1292747
12/02/2026 169.00p 175.80p 169.00p 175.80p 890533
11/02/2026 166.00p 169.80p 164.20p 167.00p 535151
10/02/2026 166.00p 166.00p 161.14p 163.80p 173501
09/02/2026 162.00p 167.00p 160.00p 164.00p 205044
06/02/2026 164.80p 167.00p 161.00p 163.20p 156949
05/02/2026 167.00p 168.51p 159.54p 164.00p 558584
04/02/2026 163.40p 168.20p 162.49p 167.00p 186677
03/02/2026 159.00p 164.00p 158.70p 163.80p 385918
02/02/2026 159.40p 160.00p 154.00p 160.00p 287308
30/01/2026 153.80p 158.00p 148.00p 156.80p 338933

*Close Price adjusted for both dividends and splits