143.60p-4.20 (-2.84%)13 Jun 2025, 16:35
Luceco PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 13, 2025 | 145.20p | 148.60p | 143.60p | 143.60p | 57,467 |
Jun 12, 2025 | 148.80p | 148.80p | 144.60p | 147.80p | 17,251 |
Jun 11, 2025 | 145.20p | 146.20p | 141.00p | 144.60p | 71,447 |
Jun 10, 2025 | 145.20p | 148.40p | 140.60p | 146.20p | 48,988 |
Jun 9, 2025 | 147.20p | 148.80p | 144.40p | 145.00p | 54,641 |
Jun 6, 2025 | 146.40p | 148.80p | 144.60p | 146.40p | 33,307 |
Jun 5, 2025 | 144.60p | 146.33p | 144.20p | 144.80p | 38,723 |
Jun 4, 2025 | 144.80p | 148.80p | 144.60p | 144.80p | 49,202 |
Jun 3, 2025 | 144.80p | 146.40p | 143.20p | 144.80p | 40,978 |
Jun 2, 2025 | 145.00p | 147.80p | 144.00p | 145.00p | 192,332 |
May 30, 2025 | 144.00p | 147.40p | 144.00p | 145.00p | 122,869 |
May 29, 2025 | 144.00p | 147.40p | 143.00p | 146.00p | 494,969 |
May 28, 2025 | 145.00p | 147.20p | 142.98p | 144.00p | 86,667 |
May 27, 2025 | 147.20p | 150.60p | 142.00p | 142.00p | 199,181 |
May 23, 2025 | 152.00p | 156.80p | 143.80p | 149.80p | 192,947 |
May 22, 2025 | 150.20p | 154.20p | 149.80p | 154.00p | 141,910 |
May 21, 2025 | 150.00p | 157.40p | 150.00p | 150.00p | 200,770 |
May 20, 2025 | 150.80p | 156.20p | 147.77p | 153.40p | 232,557 |
May 19, 2025 | 148.40p | 149.80p | 145.20p | 148.40p | 69,487 |
May 16, 2025 | 148.40p | 151.40p | 145.20p | 151.20p | 118,453 |
May 15, 2025 | 145.00p | 148.00p | 145.00p | 146.60p | 30,987 |
May 14, 2025 | 148.20p | 148.60p | 145.00p | 147.00p | 74,293 |
May 13, 2025 | 145.00p | 147.40p | 144.80p | 146.00p | 99,352 |
May 12, 2025 | 143.40p | 145.20p | 141.96p | 144.00p | 101,655 |
May 9, 2025 | 144.40p | 144.60p | 142.00p | 143.00p | 79,374 |
May 8, 2025 | 144.20p | 144.40p | 141.20p | 142.60p | 20,319 |
May 7, 2025 | 142.00p | 144.20p | 140.60p | 141.00p | 191,772 |
May 6, 2025 | 141.60p | 145.20p | 140.20p | 142.40p | 174,792 |
May 2, 2025 | 143.40p | 144.40p | 140.60p | 143.00p | 83,691 |
May 1, 2025 | 138.40p | 142.65p | 132.20p | 140.60p | 95,498 |
Apr 30, 2025 | 137.20p | 138.60p | 132.40p | 138.60p | 225,090 |
Apr 29, 2025 | 135.00p | 137.29p | 132.70p | 136.20p | 163,153 |
Apr 28, 2025 | 134.40p | 134.40p | 130.00p | 132.40p | 52,515 |
Apr 25, 2025 | 135.00p | 135.00p | 130.00p | 131.60p | 154,756 |
Apr 24, 2025 | 131.00p | 134.80p | 127.80p | 130.40p | 109,301 |
Apr 23, 2025 | 127.40p | 130.60p | 126.00p | 129.00p | 251,445 |
Apr 22, 2025 | 127.20p | 134.80p | 126.40p | 130.00p | 125,039 |
Apr 17, 2025 | 128.80p | 134.80p | 127.00p | 128.40p | 46,701 |
Apr 16, 2025 | 123.00p | 133.71p | 119.40p | 132.00p | 529,859 |
Apr 15, 2025 | 116.00p | 121.60p | 114.20p | 121.20p | 233,543 |
Apr 14, 2025 | 119.80p | 120.80p | 114.28p | 117.00p | 346,665 |
Apr 11, 2025 | 120.20p | 122.40p | 116.40p | 117.00p | 461,826 |
Apr 10, 2025 | 122.60p | 122.80p | 116.40p | 119.80p | 356,598 |
Apr 9, 2025 | 114.80p | 118.80p | 114.80p | 115.00p | 105,395 |
Apr 8, 2025 | 120.40p | 122.40p | 116.80p | 118.60p | 291,802 |
Apr 7, 2025 | 118.80p | 124.80p | 112.30p | 116.80p | 328,825 |
Apr 4, 2025 | 126.80p | 128.00p | 119.20p | 120.80p | 280,839 |
Apr 3, 2025 | 122.00p | 126.20p | 118.60p | 123.80p | 295,592 |
Apr 2, 2025 | 125.00p | 127.80p | 123.20p | 125.00p | 454,823 |
Apr 1, 2025 | 137.00p | 137.00p | 125.00p | 127.00p | 284,678 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.