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!

Lucid Group (LCID.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 3.01 3.21 2.87 3.04 26,403,468
17th Jul 2025 (Thu) 3.005 3.365 2.83 3.12 118,121,593
16th Jul 2025 (Wed) 2.335 2.335 2.235 2.29 4,776,044
15th Jul 2025 (Tue) 2.285 2.37 2.285 2.33 8,117,617
14th Jul 2025 (Mon) 2.28 2.305 2.25 2.27 3,235,026
11th Jul 2025 (Fri) 2.325 2.35 2.275 2.29 3,126,434
10th Jul 2025 (Thu) 2.285 2.34 2.25 2.33 8,542,810
9th Jul 2025 (Wed) 2.29 2.38 2.26 2.28 11,989,440
8th Jul 2025 (Tue) 2.12 2.36 2.12 2.30 21,980,908
7th Jul 2025 (Mon) 2.12 2.13 2.06 2.11 6,658,331
4th Jul 2025 (Fri) 2.075 2.225 2.065 2.16 21,515,433
3rd Jul 2025 (Thu) 2.075 2.225 2.065 2.16 21,515,433
2nd Jul 2025 (Wed) 2.05 2.065 2.01 2.05 7,131,302
1st Jul 2025 (Tue) 2.10 2.105 1.98 2.03 16,009,759
30th Jun 2025 (Mon) 2.14 2.17 2.10 2.11 6,293,806
27th Jun 2025 (Fri) 2.20 2.20 2.10 2.12 15,127,793
26th Jun 2025 (Thu) 2.155 2.23 2.135 2.20 7,787,617
25th Jun 2025 (Wed) 2.185 2.20 2.13 2.14 7,359,719
24th Jun 2025 (Tue) 2.19 2.22 2.16 2.17 7,651,890
23rd Jun 2025 (Mon) 2.17 2.21 2.12 2.16 7,460,716
20th Jun 2025 (Fri) 2.24 2.285 2.16 2.19 6,443,978
19th Jun 2025 (Thu) 2.16 2.24 2.145 2.22 7,165,107
18th Jun 2025 (Wed) 2.16 2.24 2.145 2.22 7,165,107
17th Jun 2025 (Tue) 2.145 2.24 2.14 2.15 11,121,636
16th Jun 2025 (Mon) 2.13 2.265 2.13 2.15 8,560,548
13th Jun 2025 (Fri) 2.12 2.165 2.10 2.10 5,922,909
12th Jun 2025 (Thu) 2.165 2.18 2.135 2.16 4,558,632
11th Jun 2025 (Wed) 2.20 2.235 2.155 2.18 6,368,263
10th Jun 2025 (Tue) 2.255 2.255 2.18 2.19 8,837,160
9th Jun 2025 (Mon) 2.165 2.27 2.16 2.23 9,645,248
6th Jun 2025 (Fri) 2.155 2.19 2.125 2.15 6,803,028
5th Jun 2025 (Thu) 2.21 2.21 2.085 2.13 13,525,125
4th Jun 2025 (Wed) 2.205 2.25 2.135 2.23 7,105,812
3rd Jun 2025 (Tue) 2.205 2.23 2.165 2.19 11,471,859
2nd Jun 2025 (Mon) 2.25 2.255 2.12 2.20 13,579,329
30th May 2025 (Fri) 2.38 2.39 2.21 2.23 18,685,325
29th May 2025 (Thu) 2.64 2.65 2.375 2.41 15,675,670
28th May 2025 (Wed) 2.65 2.69 2.61 2.635 3,121,940
27th May 2025 (Tue) 2.64 2.65 2.54 2.645 5,571,417
26th May 2025 (Mon) 2.56 2.56 2.56 2.56 0
24th May 2025 (Sat) 2.575 2.60 2.53 2.56 5,188,923
23rd May 2025 (Fri) 2.575 2.60 2.53 2.555 5,188,923
22nd May 2025 (Thu) 2.75 2.755 2.65 2.665 6,292,126
21st May 2025 (Wed) 2.93 2.95 2.75 2.79 10,525,405
20th May 2025 (Tue) 2.73 2.995 2.705 2.935 13,095,647
19th May 2025 (Mon) 2.76 2.77 2.61 2.675 9,291,458
FTSE 100 Latest
Value8,992.12
Change19.48