143.60p-4.20 (-2.84%)13 Jun 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Luceco PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
May 23, 2025152.00p156.80p143.80p149.80p192,947
May 22, 2025150.20p154.20p149.80p154.00p141,910
May 21, 2025150.00p157.40p150.00p150.00p200,770
May 20, 2025150.80p156.20p147.77p153.40p232,557
May 19, 2025148.40p149.80p145.20p148.40p69,487
May 16, 2025148.40p151.40p145.20p151.20p118,453
May 15, 2025145.00p148.00p145.00p146.60p30,987
May 14, 2025148.20p148.60p145.00p147.00p74,293
May 13, 2025145.00p147.40p144.80p146.00p99,352
May 12, 2025143.40p145.20p141.96p144.00p101,655
May 9, 2025144.40p144.60p142.00p143.00p79,374
May 8, 2025144.20p144.40p141.20p142.60p20,319
May 7, 2025142.00p144.20p140.60p141.00p191,772
May 6, 2025141.60p145.20p140.20p142.40p174,792
May 2, 2025143.40p144.40p140.60p143.00p83,691
May 1, 2025138.40p142.65p132.20p140.60p95,498
Apr 30, 2025137.20p138.60p132.40p138.60p225,090
Apr 29, 2025135.00p137.29p132.70p136.20p163,153
Apr 28, 2025134.40p134.40p130.00p132.40p52,515
Apr 25, 2025135.00p135.00p130.00p131.60p154,756
Apr 24, 2025131.00p134.80p127.80p130.40p109,301
Apr 23, 2025127.40p130.60p126.00p129.00p251,445
Apr 22, 2025127.20p134.80p126.40p130.00p125,039
Apr 17, 2025128.80p134.80p127.00p128.40p46,701
Apr 16, 2025123.00p133.71p119.40p132.00p529,859
Apr 15, 2025116.00p121.60p114.20p121.20p233,543
Apr 14, 2025119.80p120.80p114.28p117.00p346,665
Apr 11, 2025120.20p122.40p116.40p117.00p461,826
Apr 10, 2025122.60p122.80p116.40p119.80p356,598
Apr 9, 2025114.80p118.80p114.80p115.00p105,395
Apr 8, 2025120.40p122.40p116.80p118.60p291,802
Apr 7, 2025118.80p124.80p112.30p116.80p328,825
Apr 4, 2025126.80p128.00p119.20p120.80p280,839
Apr 3, 2025122.00p126.20p118.60p123.80p295,592
Apr 2, 2025125.00p127.80p123.20p125.00p454,823
Apr 1, 2025137.00p137.00p125.00p127.00p284,678
Showing 1 to 50 of 253