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 Plc (LUCE) Share Price

Intraday
Historical

Price	205.00p on 24-04-2026 at 18:50:08
Change	-8.00p -3.76%
Buy	205.00p
Sell	203.00p

Last Trade:	Buy 37,857.00 at 205.00p
Day's Volume:	1,731,662
Last Close:	205.00p
Open:	210.00p
ISIN:	GB00BZC0LP49

Day's Range	202.00p - 210.00p
52wk Range:	111.60p - 214.00p
Market Capitalisation:	£305.76m
VWAP:	208.9502p
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 Plc (LUCE) Latest Trades
Buy*	37,857	205.00p	Suspected BUY Trade	16:35:16 - 24-Apr-26
Sell*	47	204.00p	Automatic Execution	16:29:53 - 24-Apr-26
Sell*	127	204.00p	Automatic Execution	16:29:53 - 24-Apr-26
Sell*	82	203.00p	Automatic Execution	16:29:40 - 24-Apr-26
Sell*	4	203.00p	SI Trade	16:29:08 - 24-Apr-26
Buy*	242	204.00p	Automatic Execution	16:27:57 - 24-Apr-26
Unknown*	372	205.00p	OTC Trade	16:22:16 - 24-Apr-26
Sell*	882	203.701p	Ordinary	16:22:12 - 24-Apr-26
Buy*	823	204.90p	Ordinary	16:18:24 - 24-Apr-26
Buy*	167	204.00p	Automatic Execution	16:13:14 - 24-Apr-26

See more Luceco Plc trades

Luceco Plc (LUCE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	210.00	210.00	202.00	205.00	1,731,662
23rd Apr 2026 (Thu)	214.00	214.00	208.00	213.00	403,964
22nd Apr 2026 (Wed)	207.00	213.00	207.00	211.00	3,104,454
21st Apr 2026 (Tue)	206.00	210.00	204.00	210.00	755,011
20th Apr 2026 (Mon)	210.00	210.00	202.00	203.00	251,326
17th Apr 2026 (Fri)	205.00	206.00	200.00	206.00	285,949
16th Apr 2026 (Thu)	210.00	210.00	199.00	199.00	239,485
15th Apr 2026 (Wed)	200.00	206.00	200.00	202.00	232,867
14th Apr 2026 (Tue)	206.00	206.00	199.00	200.00	307,421
13th Apr 2026 (Mon)	200.00	203.00	196.00	198.50	321,868
10th Apr 2026 (Fri)	194.00	201.00	192.50	198.00	480,070
9th Apr 2026 (Thu)	194.00	195.50	192.00	193.00	311,634
8th Apr 2026 (Wed)	188.00	196.00	184.50	195.00	971,798
7th Apr 2026 (Tue)	184.00	186.50	180.50	181.50	334,248
6th Apr 2026 (Mon)	183.20	183.20	183.20	183.20	0
3rd Apr 2026 (Fri)	183.20	183.20	183.20	183.20	0
2nd Apr 2026 (Thu)	175.00	185.40	174.60	183.20	758,160
1st Apr 2026 (Wed)	176.00	177.20	175.20	175.60	635,914
31st Mar 2026 (Tue)	170.80	174.80	170.80	173.00	731,488
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

See more Luceco Plc price history

Date	Source	Headline
Luceco Plc (LUCE) Regulatory News
24th Apr 2026 6:03 pm	RNS	Holding(s) in Company
20th Apr 2026 4:18 pm	RNS	Notice of AGM
20th Apr 2026 7:01 am	RNS	Director Declaration
9th Apr 2026 5:20 pm	RNS	Director/PDMR Shareholding
31st Mar 2026 5:29 pm	RNS	Change in Directorate Roles and Responsibilities
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

See more Luceco Plc regulatory news

FTSE 100 Latest

Value10,379.08

Change-77.93