1. Share Prices

  2. Luceco PLC (LUCE)

134.60p+2.60 (+1.97%)06 Nov 2025, 11:08
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
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
Sep 26, 2025129.40p130.60p127.20p130.00p61,230
Sep 25, 2025129.40p129.80p123.20p129.00p724,116
Sep 24, 2025124.40p129.80p123.00p124.20p110,227
Sep 23, 2025125.80p129.80p123.60p124.00p102,910
Sep 22, 2025126.60p127.00p124.60p124.60p54,950
Sep 19, 2025128.40p128.67p126.60p127.00p1,478,019
Sep 18, 2025129.00p129.00p125.20p127.00p145,485
Sep 17, 2025128.60p129.80p127.00p129.00p268,548
Sep 16, 2025130.00p132.60p128.56p130.00p76,348
Sep 15, 2025130.00p132.48p127.40p127.40p150,428
Sep 12, 2025129.00p130.17p123.74p127.00p652,324
Sep 11, 2025127.00p130.60p124.23p129.00p67,890
Sep 10, 2025132.00p132.80p123.42p125.00p301,162
Sep 9, 2025122.00p131.40p122.00p129.60p674,422
Sep 8, 2025118.00p120.00p115.20p118.40p505,295
Sep 5, 2025117.80p119.00p113.20p117.80p200,531
Sep 4, 2025117.20p118.40p111.60p117.00p207,815
Sep 3, 2025118.20p122.80p117.40p117.40p65,746
Sep 2, 2025118.00p121.80p118.00p118.00p79,265
Sep 1, 2025125.80p125.80p117.20p117.20p138,848
Aug 29, 2025119.00p124.60p118.80p120.00p134,628
Aug 28, 2025119.00p125.20p118.80p119.00p68,813
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
Helios Towers PLC176.5813.92
Watches Of Switzerland Group PLC415.006.41
Tate & Lyle PLC402.206.40
Imi PLC2,550.006.16
Rs Group PLC583.505.61
Ceres Power Holdings PLC389.244.69

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,241.50-10.91
Hikma Pharmaceuticals PLC1,613.72-8.88
Ashmore Group PLC171.70-8.38
Metlen Energy & Metals PLC42.50-7.91
Diageo PLC1,691.00-5.92
Tbc Bank Group PLC4,085.00-4.89