Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Luceco (LUCE) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 126.80 127.00 125.40 127.00 97,727
6th Aug 2025 (Wed) 127.60 127.80 126.40 127.00 123,756
5th Aug 2025 (Tue) 127.00 128.40 126.60 127.00 199,767
4th Aug 2025 (Mon) 125.00 126.00 124.80 126.00 550,305
1st Aug 2025 (Fri) 128.80 128.80 123.00 123.00 907,696
31st Jul 2025 (Thu) 129.40 129.40 127.80 128.00 116,743
30th Jul 2025 (Wed) 132.00 132.00 128.00 128.20 308,411
29th Jul 2025 (Tue) 134.00 135.00 133.40 134.00 39,237
28th Jul 2025 (Mon) 137.20 137.20 134.80 135.00 167,738
25th Jul 2025 (Fri) 139.00 139.00 137.60 137.60 56,337
24th Jul 2025 (Thu) 145.00 145.00 139.80 139.80 172,445
23rd Jul 2025 (Wed) 140.00 140.00 139.00 139.60 92,704
22nd Jul 2025 (Tue) 141.80 141.80 138.60 139.20 418,986
21st Jul 2025 (Mon) 140.00 140.00 138.60 139.80 136,285
18th Jul 2025 (Fri) 140.00 143.60 140.00 142.00 76,421
17th Jul 2025 (Thu) 141.20 141.20 139.00 139.00 90,353
16th Jul 2025 (Wed) 144.40 146.80 142.00 142.80 39,498
15th Jul 2025 (Tue) 142.00 143.80 142.00 142.00 81,463
14th Jul 2025 (Mon) 145.80 145.80 141.80 143.00 34,393
11th Jul 2025 (Fri) 143.80 146.00 143.80 146.00 29,482
10th Jul 2025 (Thu) 145.00 145.00 141.40 143.60 317,544
9th Jul 2025 (Wed) 146.40 147.00 144.80 144.80 68,570
8th Jul 2025 (Tue) 149.00 149.40 145.40 146.20 407,285
7th Jul 2025 (Mon) 150.40 152.40 149.00 149.00 56,203
4th Jul 2025 (Fri) 150.00 150.20 150.00 150.00 14,749
3rd Jul 2025 (Thu) 150.00 152.00 150.00 150.60 60,257
2nd Jul 2025 (Wed) 151.40 151.60 148.60 148.60 72,327
1st Jul 2025 (Tue) 150.00 151.00 150.00 150.60 75,146
30th Jun 2025 (Mon) 147.00 152.20 147.00 149.60 143,589
27th Jun 2025 (Fri) 150.00 150.40 150.00 150.40 94,675
26th Jun 2025 (Thu) 149.40 151.40 147.00 150.00 53,524
25th Jun 2025 (Wed) 145.20 151.40 145.20 149.80 91,714
24th Jun 2025 (Tue) 147.20 149.80 147.00 148.80 39,070
23rd Jun 2025 (Mon) 146.80 146.80 144.80 146.40 52,463
20th Jun 2025 (Fri) 148.00 149.80 144.00 149.80 95,704
19th Jun 2025 (Thu) 145.00 146.60 144.80 144.80 29,752
18th Jun 2025 (Wed) 147.60 147.60 146.20 146.20 12,965
17th Jun 2025 (Tue) 145.60 145.60 143.60 143.60 61,042
16th Jun 2025 (Mon) 143.20 145.00 140.40 145.00 87,177
13th Jun 2025 (Fri) 145.20 146.20 143.60 143.60 57,465
12th Jun 2025 (Thu) 148.80 148.80 147.80 147.80 17,250
11th Jun 2025 (Wed) 145.20 146.20 143.00 144.60 71,447
10th Jun 2025 (Tue) 145.20 148.40 145.00 146.20 48,984
9th Jun 2025 (Mon) 147.20 147.20 145.00 145.00 54,635
FTSE 100 Latest
Value9,094.58
Change-6.19