1. Share Prices

  2. Luceco PLC (LUCE)

131.20p-1.00 (-0.76%)05 Dec 2025, 16:38
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
Dec 5, 2025134.80p138.80p131.20p131.20p43,403
Dec 4, 2025132.80p138.40p131.60p132.20p109,074
Dec 3, 2025134.00p138.80p129.60p134.00p8,899
Dec 2, 2025133.20p138.40p132.00p135.20p52,959
Dec 1, 2025137.00p139.00p133.00p134.80p111,067
Nov 28, 2025136.00p138.40p131.20p137.80p131,089
Nov 27, 2025132.00p136.00p127.40p133.00p190,049
Nov 26, 2025131.20p132.80p127.00p132.80p72,384
Nov 25, 2025128.60p132.49p127.40p131.00p54,400
Nov 24, 2025129.60p136.40p127.86p131.20p94,437
Nov 21, 2025132.20p132.94p127.40p130.00p61,801
Nov 20, 2025130.20p135.00p130.00p132.40p180,028
Nov 19, 2025131.80p133.40p130.00p131.60p200,049
Nov 18, 2025130.20p134.80p130.20p132.00p254,782
Nov 17, 2025130.00p136.20p130.00p132.20p52,001
Nov 14, 2025135.20p143.60p130.80p134.00p157,065
Nov 13, 2025139.60p143.80p136.00p136.00p108,284
Nov 12, 2025142.20p143.80p139.40p139.40p131,043
Nov 11, 2025137.00p145.00p134.20p142.00p440,552
Nov 10, 2025135.40p137.80p128.80p134.00p194,882
Nov 7, 2025135.00p137.00p130.40p134.00p271,530
Nov 6, 2025134.20p137.60p133.40p133.40p153,838
Nov 5, 2025135.20p138.80p131.99p132.00p98,815
Nov 4, 2025139.00p139.00p133.00p134.20p75,864
Nov 3, 2025132.00p137.40p132.00p134.80p44,643
Oct 31, 2025132.00p139.40p132.00p132.00p96,767
Oct 30, 2025136.20p139.20p132.20p133.00p181,762
Oct 29, 2025138.40p139.80p134.00p134.00p71,814
Oct 28, 2025137.40p139.80p134.40p137.40p162,703
Oct 27, 2025135.00p138.40p133.20p138.40p108,757
Oct 24, 2025135.00p136.00p129.00p135.00p41,784
Oct 23, 2025131.00p134.80p126.00p133.20p138,758
Oct 22, 2025130.40p134.40p127.00p131.00p390,894
Oct 21, 2025132.00p132.80p129.80p130.00p26,616
Oct 20, 2025131.00p133.80p129.80p132.60p31,217
Oct 17, 2025130.40p134.60p126.80p130.60p308,300
Oct 16, 2025132.00p133.00p128.60p133.00p32,691
Oct 15, 2025133.00p133.40p129.60p131.00p167,919
Oct 14, 2025133.20p135.60p130.20p133.40p211,503
Oct 13, 2025131.00p133.80p130.00p133.00p210,249
Oct 10, 2025135.00p136.20p127.40p130.00p302,691
Oct 9, 2025135.80p137.40p134.00p134.00p101,720
Oct 8, 2025138.60p140.00p135.20p135.20p162,236
Oct 7, 2025138.00p139.60p136.00p138.20p93,474
Oct 6, 2025139.80p140.00p136.40p138.00p180,760
Oct 3, 2025135.60p140.00p134.80p138.40p1,307,058
Oct 2, 2025131.00p136.00p131.00p136.00p182,851
Oct 1, 2025129.00p132.20p128.80p130.60p849,501
Sep 30, 2025129.40p131.20p127.80p127.80p208,563
Sep 29, 2025126.00p131.00p126.00p129.60p164,364
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.