Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Luceco (LUCE) Share Price

Intraday
Historical

Price	173.00p on 31-03-2026 at 17:20:08
Change	1.20p 0.7%
Buy	173.20p
Sell	172.80p

Last Trade:	Unknown 308,000.00 at 173.0179p
Day's Volume:	731,488
Last Close:	173.00p
Open:	170.80p
ISIN:	GB00BZC0LP49

Day's Range	170.80p - 174.80p
52wk Range:	111.60p - 186.80p
Market Capitalisation:	£258.03m
VWAP:	172.9556p
Shares in Issue:	149.15m

Sector: Electronic and Electrical Equipment

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Luceco (LUCE) Latest Trades
Unknown*	308,000	173.0179p	SI Trade Negotiated Trade	16:38:01 - 31-Mar-26
Buy*	143,416	173.00p	Suspected BUY Trade	16:35:11 - 31-Mar-26
Buy*	7	173.60p	Automatic Execution	16:29:14 - 31-Mar-26
Buy*	1,587	173.20p	Automatic Execution	16:29:10 - 31-Mar-26
Sell*	149	172.80p	SI Trade	16:29:07 - 31-Mar-26
Buy*	73	173.40p	Automatic Execution	16:29:04 - 31-Mar-26
Buy*	48	173.20p	Automatic Execution	16:29:04 - 31-Mar-26
Buy*	586	173.00p	Automatic Execution	16:29:04 - 31-Mar-26
Buy*	17	173.20p	Automatic Execution	16:28:14 - 31-Mar-26
Buy*	497	173.00p	Automatic Execution	16:28:14 - 31-Mar-26

See more Luceco trades

Luceco (LUCE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Mar 2026 (Mon)	166.80	171.80	164.60	171.80	1,633,315
27th Mar 2026 (Fri)	169.60	170.60	168.00	168.60	135,828
26th Mar 2026 (Thu)	173.00	173.00	170.00	173.00	529,417
25th Mar 2026 (Wed)	174.00	178.20	172.40	173.00	1,515,216
24th Mar 2026 (Tue)	161.80	161.80	158.00	159.60	126,785
23rd Mar 2026 (Mon)	159.60	161.40	156.80	160.00	657,055
20th Mar 2026 (Fri)	164.00	165.00	160.00	162.00	217,480
19th Mar 2026 (Thu)	162.00	164.00	159.60	163.40	412,715
18th Mar 2026 (Wed)	164.20	168.20	164.20	166.00	150,043
17th Mar 2026 (Tue)	161.20	164.60	161.00	163.60	360,777
16th Mar 2026 (Mon)	165.00	165.00	161.60	162.20	365,090
13th Mar 2026 (Fri)	164.60	169.40	162.80	165.60	308,242
12th Mar 2026 (Thu)	166.60	167.00	165.60	166.40	231,321
11th Mar 2026 (Wed)	167.60	168.60	166.40	168.00	96,322
10th Mar 2026 (Tue)	164.80	171.80	164.80	169.40	555,610
9th Mar 2026 (Mon)	163.00	163.60	158.80	163.00	792,330
6th Mar 2026 (Fri)	170.20	170.20	166.00	166.00	204,731
5th Mar 2026 (Thu)	170.40	176.80	170.40	173.20	87,146
4th Mar 2026 (Wed)	166.00	171.80	166.00	171.80	228,560
3rd Mar 2026 (Tue)	168.80	168.80	164.20	167.00	929,062

See more Luceco price history

Date	Source	Headline
Luceco (LUCE) Regulatory News
25th Mar 2026 7:00 am	RNS	2025 Full Year Results
19th Feb 2026 5:54 pm	RNS	Holding(s) in Company
17th Feb 2026 3:58 pm	RNS	Holding(s) in Company
13th Feb 2026 5:30 pm	RNS	Holding(s) in Company
13th Feb 2026 7:00 am	RNS	Appointment of Joint Corporate Broker
9th Feb 2026 12:03 pm	RNS	Director/PDMR Shareholding
9th Feb 2026 11:11 am	RNS	Holding(s) in Company
29th Jan 2026 7:00 am	RNS	2025 Full Year Trading Update
9th Dec 2025 4:00 pm	RNS	Appointment of Non-Executive Director
8th Dec 2025 4:30 pm	RNS	Holding(s) in Company

See more Luceco regulatory news

FTSE 100 Latest

Value10,176.45

Change48.49