Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2025 131.00p 134.80p 131.00p 134.00p 78291
16/12/2025 132.20p 133.60p 129.00p 130.00p 70352
15/12/2025 133.00p 137.00p 129.67p 132.00p 515000
12/12/2025 135.00p 135.20p 130.00p 130.00p 10384
11/12/2025 130.00p 135.00p 130.00p 132.60p 72950
10/12/2025 136.00p 137.20p 130.00p 130.00p 22192
09/12/2025 136.20p 136.80p 134.00p 134.60p 22516
08/12/2025 131.20p 135.88p 131.20p 135.20p 27491
05/12/2025 134.80p 138.80p 131.20p 131.20p 43404
04/12/2025 132.80p 138.40p 131.60p 132.20p 109075
03/12/2025 134.00p 138.80p 129.60p 134.00p 8900
02/12/2025 133.20p 138.40p 132.00p 135.20p 52960
01/12/2025 137.00p 139.00p 133.00p 134.80p 111030
28/11/2025 136.00p 138.40p 131.20p 137.80p 131091
27/11/2025 132.00p 136.00p 127.40p 133.00p 115798
26/11/2025 131.20p 132.80p 127.00p 132.80p 72386
25/11/2025 128.60p 132.49p 127.40p 131.00p 54400
24/11/2025 129.60p 136.40p 127.86p 131.20p 94437
21/11/2025 132.20p 132.94p 127.40p 130.00p 61802
20/11/2025 130.20p 135.00p 130.00p 132.40p 180029
19/11/2025 131.80p 133.40p 130.00p 131.60p 200049
18/11/2025 130.20p 134.80p 130.20p 132.00p 254783
17/11/2025 130.00p 136.20p 130.00p 132.20p 52001
14/11/2025 135.20p 143.60p 130.80p 134.00p 157065
13/11/2025 139.60p 143.80p 136.00p 136.00p 108284
12/11/2025 142.20p 143.80p 139.40p 139.40p 131044
11/11/2025 137.00p 145.00p 134.20p 142.00p 440553
10/11/2025 135.40p 137.80p 128.80p 134.00p 194883
07/11/2025 135.00p 137.00p 130.40p 134.00p 271530
06/11/2025 134.20p 137.60p 133.40p 133.40p 153838
05/11/2025 135.20p 138.80p 131.99p 132.00p 98816
04/11/2025 139.00p 139.00p 133.00p 134.20p 75864
03/11/2025 132.00p 137.40p 132.00p 134.80p 44645
31/10/2025 132.00p 139.40p 132.00p 132.00p 96769
30/10/2025 136.20p 139.20p 132.20p 133.00p 181763
29/10/2025 138.40p 139.80p 134.00p 134.00p 71816
28/10/2025 137.40p 139.80p 134.40p 137.40p 162705
27/10/2025 135.00p 138.40p 133.20p 138.40p 108760
24/10/2025 135.00p 136.00p 129.00p 135.00p 41786
23/10/2025 131.00p 134.80p 126.00p 133.20p 138761
22/10/2025 130.40p 134.40p 127.00p 131.00p 390893
21/10/2025 132.00p 132.80p 129.80p 130.00p 26123
20/10/2025 131.00p 133.80p 129.80p 132.60p 31216
17/10/2025 130.40p 134.60p 126.80p 130.60p 308300
16/10/2025 132.00p 133.00p 128.60p 133.00p 32691
15/10/2025 133.00p 133.40p 129.60p 131.00p 167921
14/10/2025 133.20p 135.60p 130.20p 133.40p 211503
13/10/2025 131.00p 133.80p 130.00p 133.00p 210249
10/10/2025 135.00p 136.20p 127.40p 130.00p 302692
09/10/2025 135.80p 137.40p 134.00p 134.00p 101721
08/10/2025 138.60p 140.00p 135.20p 135.20p 162237
07/10/2025 138.00p 139.60p 136.00p 138.20p 93475
06/10/2025 139.80p 140.00p 136.40p 138.00p 180761
03/10/2025 135.60p 140.00p 134.80p 138.40p 1307059
02/10/2025 131.00p 136.00p 131.00p 136.00p 181694
01/10/2025 129.00p 132.20p 128.80p 130.60p 849503
30/09/2025 129.40p 131.20p 127.80p 127.80p 208565
29/09/2025 126.00p 131.00p 126.00p 129.60p 164365
26/09/2025 129.40p 130.60p 127.20p 130.00p 61231
25/09/2025 129.40p 129.80p 123.20p 129.00p 724117
24/09/2025 124.40p 129.80p 123.00p 124.20p 110228
23/09/2025 125.80p 129.80p 123.60p 124.00p 102911
22/09/2025 126.60p 127.00p 124.60p 124.60p 54952
19/09/2025 128.40p 128.67p 126.60p 127.00p 1478022
18/09/2025 129.00p 129.00p 125.20p 127.00p 145486
17/09/2025 128.60p 129.80p 127.00p 129.00p 268549
16/09/2025 130.00p 130.00p 127.40p 130.00p 76349
15/09/2025 130.00p 132.48p 127.40p 127.40p 150431
12/09/2025 129.00p 130.17p 123.74p 127.00p 652325
11/09/2025 132.00p 132.00p 125.00p 129.00p 67891
10/09/2025 132.00p 132.80p 123.42p 125.00p 301166
09/09/2025 122.00p 131.40p 122.00p 129.60p 674422
08/09/2025 118.00p 120.00p 115.20p 118.40p 505297
05/09/2025 117.80p 119.00p 113.20p 117.80p 200531
04/09/2025 117.20p 118.40p 111.60p 117.00p 207811
03/09/2025 118.20p 122.80p 117.60p 117.40p 65747
02/09/2025 118.00p 121.80p 118.00p 118.00p 79265
01/09/2025 125.80p 125.80p 117.20p 117.20p 138849
29/08/2025 119.00p 124.60p 118.80p 120.00p 134629
28/08/2025 119.00p 125.20p 118.80p 119.00p 68814
27/08/2025 120.00p 123.40p 119.00p 120.00p 95042
26/08/2025 120.40p 123.40p 119.21p 120.00p 103661
22/08/2025 120.40p 124.43p 120.40p 122.00p 90093
21/08/2025 122.40p 128.40p 120.80p 122.00p 78306
20/08/2025 122.40p 126.20p 122.40p 122.40p 35631
19/08/2025 123.00p 126.60p 122.40p 122.60p 55720
18/08/2025 124.00p 125.00p 122.80p 123.00p 81979
15/08/2025 125.40p 125.60p 123.80p 124.00p 15470
14/08/2025 126.40p 130.40p 124.40p 125.00p 44509
13/08/2025 125.40p 127.20p 125.40p 126.40p 6529
12/08/2025 124.80p 127.20p 122.60p 127.20p 30278
11/08/2025 126.80p 128.40p 125.80p 126.40p 37850
08/08/2025 125.20p 130.80p 122.40p 126.80p 103508
07/08/2025 126.80p 127.80p 125.20p 127.00p 97729
06/08/2025 127.60p 129.80p 126.40p 127.00p 123759
05/08/2025 127.00p 130.87p 125.20p 127.00p 199770
04/08/2025 125.00p 126.58p 123.20p 126.00p 550309
01/08/2025 128.80p 132.00p 123.00p 123.00p 907703
31/07/2025 129.40p 133.60p 127.80p 128.00p 116747
30/07/2025 132.00p 133.80p 127.85p 128.20p 308416
29/07/2025 134.00p 138.80p 133.40p 134.00p 39242
28/07/2025 137.20p 138.80p 133.99p 135.00p 167741
25/07/2025 139.00p 141.00p 137.60p 137.60p 56338
24/07/2025 145.00p 145.00p 139.80p 139.80p 172451
23/07/2025 140.00p 141.80p 138.80p 139.60p 92704
22/07/2025 141.80p 144.80p 138.60p 139.20p 418988
21/07/2025 140.00p 140.00p 138.60p 139.80p 136291
18/07/2025 140.00p 146.20p 140.00p 142.00p 76425
17/07/2025 141.20p 145.60p 139.00p 139.00p 90344
16/07/2025 144.40p 148.20p 141.20p 142.80p 39501
15/07/2025 142.00p 146.80p 141.20p 142.00p 80682
14/07/2025 145.80p 148.40p 141.80p 143.00p 34399
11/07/2025 143.80p 148.40p 141.20p 146.00p 29489
10/07/2025 145.00p 149.60p 141.40p 143.60p 317549
09/07/2025 146.40p 152.80p 144.80p 144.80p 68574
08/07/2025 149.00p 152.80p 145.31p 146.20p 407289
07/07/2025 150.40p 152.80p 147.60p 149.00p 56209
04/07/2025 150.00p 152.80p 149.50p 150.00p 14753
03/07/2025 150.00p 152.40p 148.00p 150.60p 60261
02/07/2025 151.40p 151.60p 148.60p 148.60p 72328
01/07/2025 150.00p 152.80p 150.00p 150.60p 75152
30/06/2025 147.00p 152.80p 147.00p 149.60p 143592
27/06/2025 150.00p 152.40p 148.99p 150.40p 94679
26/06/2025 149.40p 152.80p 147.00p 150.00p 53529
25/06/2025 145.20p 151.40p 145.20p 149.80p 91702
24/06/2025 147.20p 150.00p 147.00p 148.80p 39071
23/06/2025 146.80p 149.80p 144.80p 146.40p 52465
20/06/2025 148.00p 149.80p 144.00p 149.80p 95704
19/06/2025 145.00p 149.00p 143.80p 144.80p 29753
18/06/2025 147.60p 148.80p 142.65p 146.20p 12966
17/06/2025 145.60p 145.60p 141.40p 143.60p 61042
16/06/2025 143.20p 148.80p 140.40p 145.00p 87180
13/06/2025 145.20p 148.60p 143.60p 143.60p 57468
12/06/2025 148.80p 148.80p 144.60p 147.80p 17252
11/06/2025 145.20p 146.20p 141.00p 144.60p 71447
10/06/2025 145.20p 148.40p 140.60p 146.20p 48988
09/06/2025 147.20p 148.80p 144.40p 145.00p 54643
06/06/2025 146.40p 148.80p 144.60p 146.40p 33308
05/06/2025 144.60p 146.33p 144.20p 144.80p 38724
04/06/2025 144.80p 148.80p 144.60p 144.80p 49202
03/06/2025 144.80p 146.40p 143.20p 144.80p 40978
02/06/2025 145.00p 147.80p 144.00p 145.00p 192332
30/05/2025 144.00p 147.40p 144.00p 145.00p 122870
29/05/2025 144.00p 147.40p 143.00p 146.00p 494969
28/05/2025 145.00p 147.20p 142.98p 144.00p 86668
27/05/2025 147.20p 150.60p 142.00p 142.00p 199181
23/05/2025 152.00p 156.80p 143.80p 149.80p 192947
22/05/2025 150.20p 154.20p 149.80p 154.00p 141910
21/05/2025 150.00p 157.40p 150.00p 150.00p 200771
20/05/2025 150.80p 156.20p 147.77p 153.40p 232558
19/05/2025 148.40p 149.80p 145.20p 148.40p 69486
16/05/2025 148.40p 151.40p 145.20p 151.20p 118454
15/05/2025 145.00p 148.00p 145.00p 146.60p 30988
14/05/2025 148.20p 148.60p 145.00p 147.00p 74294
13/05/2025 145.00p 147.40p 144.80p 146.00p 99353
12/05/2025 143.40p 145.20p 141.96p 144.00p 101656
09/05/2025 144.40p 144.60p 142.00p 143.00p 79374
08/05/2025 144.20p 144.40p 141.20p 142.60p 20319
07/05/2025 142.00p 144.20p 140.60p 141.00p 191773
06/05/2025 141.60p 145.20p 140.20p 142.40p 174793
02/05/2025 143.40p 144.40p 140.60p 143.00p 83692
01/05/2025 138.40p 142.65p 132.20p 140.60p 95498
30/04/2025 137.20p 138.60p 132.40p 138.60p 225091
29/04/2025 135.00p 137.29p 132.70p 136.20p 163154
28/04/2025 134.40p 134.40p 130.00p 132.40p 52516
25/04/2025 135.00p 135.00p 130.00p 131.60p 154756
24/04/2025 131.00p 134.80p 127.80p 130.40p 109302
23/04/2025 127.40p 130.60p 126.00p 129.00p 251444
22/04/2025 127.20p 134.80p 126.40p 130.00p 125039
17/04/2025 128.80p 134.80p 127.00p 128.40p 46701
16/04/2025 123.00p 133.71p 119.40p 132.00p 529859
15/04/2025 116.00p 121.60p 114.20p 121.20p 233543
14/04/2025 119.80p 120.80p 114.28p 117.00p 346666
11/04/2025 120.20p 122.40p 116.40p 117.00p 461826
10/04/2025 122.60p 122.80p 116.40p 119.80p 356600
09/04/2025 114.80p 118.80p 114.80p 115.00p 105395
08/04/2025 120.40p 122.40p 116.80p 118.60p 235777
07/04/2025 118.80p 124.80p 112.30p 116.80p 328826
04/04/2025 126.80p 128.00p 119.20p 120.80p 280840
03/04/2025 122.00p 126.20p 118.60p 123.80p 295593
02/04/2025 125.00p 127.80p 123.20p 125.00p 454820
01/04/2025 137.00p 137.00p 125.00p 127.00p 284678
31/03/2025 137.00p 138.60p 131.00p 131.60p 579292
28/03/2025 138.00p 138.60p 134.20p 135.00p 629373
27/03/2025 143.20p 145.40p 134.67p 137.00p 244545
26/03/2025 151.00p 157.20p 143.20p 143.20p 322719
25/03/2025 144.00p 150.00p 141.60p 149.20p 94966
24/03/2025 144.00p 148.00p 141.40p 142.00p 45811
21/03/2025 142.00p 146.60p 141.20p 144.00p 65406
20/03/2025 141.00p 148.00p 141.00p 141.00p 33706
19/03/2025 147.80p 148.00p 141.20p 145.80p 72884
18/03/2025 142.00p 146.40p 133.60p 146.40p 159849
17/03/2025 142.00p 142.00p 139.20p 140.40p 90077
14/03/2025 140.80p 141.80p 138.20p 138.20p 14028
13/03/2025 142.00p 142.00p 138.20p 139.00p 46333
12/03/2025 142.00p 142.00p 134.29p 139.20p 89490
11/03/2025 140.20p 141.80p 134.00p 137.40p 85020
10/03/2025 142.00p 142.00p 134.20p 134.20p 98688
07/03/2025 142.00p 142.00p 135.00p 139.40p 66282
06/03/2025 138.00p 141.00p 135.20p 138.00p 120568

*Close Price adjusted for both dividends and splits