1. Share Prices

  2. Luceco PLC (LUCE)

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

 
     
Download
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
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:
12 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC163.005.16
Goodwin PLC7,820.005.11
Harbour Energy PLC208.004.84
Hochschild Mining PLC258.204.28
Harworth Group PLC176.003.53
Sdcl Efficiency Income Trust PLC49.103.37

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,118.00-5.65
Energean PLC817.00-5.06
Icg Enterprise Trust PLC1,344.00-4.27
Crest Nicholson Holdings PLC188.60-4.22
Just Group PLC138.00-3.90
Oxford Instruments PLC1,800.00-3.85
Risers/fallers data from previous trading day.