Close
Company Search
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!

Lucas Gc Ltd (LGCL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.065 1.065 1.03 1.06 1,263
17th Jul 2025 (Thu) 1.04 1.06 1.04 1.06 447
16th Jul 2025 (Wed) 1.04 1.05 1.04 1.06 1,011
15th Jul 2025 (Tue) 1.06 1.10 1.05 1.06 9,593
14th Jul 2025 (Mon) 1.01 1.06 0.9016 1.06 7,972
11th Jul 2025 (Fri) 1.11 1.11 1.06 1.06 3,028
10th Jul 2025 (Thu) 1.01 1.12 1.01 1.09 6,367
9th Jul 2025 (Wed) 1.02 1.05 0.9991 1.06 31,219
8th Jul 2025 (Tue) 1.06 1.07 1.06 1.06 4,679
7th Jul 2025 (Mon) 1.03 1.07 0.9893 1.06 35,940
4th Jul 2025 (Fri) 1.06 1.07 1.01 1.07 17,761
3rd Jul 2025 (Thu) 1.06 1.07 1.01 1.07 17,761
2nd Jul 2025 (Wed) 1.08 1.08 1.07 1.07 4,355
1st Jul 2025 (Tue) 1.04 1.07 1.04 1.08 27,927
30th Jun 2025 (Mon) 1.15 1.19 0.8994 1.07 155,356
27th Jun 2025 (Fri) 1.18 1.26 1.15 1.24 79,872
26th Jun 2025 (Thu) 1.05 1.16 1.04 1.16 29,138
25th Jun 2025 (Wed) 0.9996 1.095 0.9996 1.09 11,617
24th Jun 2025 (Tue) 0.9851 1.04 0.92 1.03 63,387
23rd Jun 2025 (Mon) 0.91 1.035 0.90 1.05 158,599
20th Jun 2025 (Fri) 0.7818 1.165 0.63 1.03 1,211,620
19th Jun 2025 (Thu) 0.639 0.72 0.639 0.6795 17,184
18th Jun 2025 (Wed) 0.639 0.72 0.639 0.6795 17,184
17th Jun 2025 (Tue) 0.6043 0.67 0.6043 0.6199 14,425
16th Jun 2025 (Mon) 0.5798 0.6599 0.55 0.6127 17,962
13th Jun 2025 (Fri) 0.5425 0.5425 0.5425 0.5425 792
12th Jun 2025 (Thu) 0.55 0.61 0.53 0.5605 6,503
11th Jun 2025 (Wed) 0.61 0.62 0.59 0.60 2,649
10th Jun 2025 (Tue) 0.60 0.6003 0.60 0.619 517
9th Jun 2025 (Mon) 0.61 0.65 0.5995 0.60 14,200
6th Jun 2025 (Fri) 0.627 0.627 0.6025 0.63 4,582
5th Jun 2025 (Thu) 0.559 0.656 0.532 0.627 14,980
4th Jun 2025 (Wed) 0.52 0.55 0.52 0.53 8,991
3rd Jun 2025 (Tue) 0.559 0.57 0.52 0.55 3,693
2nd Jun 2025 (Mon) 0.525 0.5499 0.50 0.5499 15,391
30th May 2025 (Fri) 0.50 0.525 0.495 0.51 15,362
29th May 2025 (Thu) 0.50 0.5075 0.49 0.5075 1,315
28th May 2025 (Wed) 0.47 0.5499 0.47 0.4987 21,615
27th May 2025 (Tue) 0.4824 0.4824 0.47 0.47 6,153
26th May 2025 (Mon) 0.503 0.503 0.503 0.503 0
24th May 2025 (Sat) 0.471 0.471 0.471 0.503 2,286
23rd May 2025 (Fri) 0.471 0.471 0.471 0.471 2,286
22nd May 2025 (Thu) 0.4834 0.4874 0.4156 0.4768 32,029
21st May 2025 (Wed) 0.4762 0.4867 0.4762 0.4867 1,741
20th May 2025 (Tue) 0.5089 0.509 0.47 0.47 10,552
19th May 2025 (Mon) 0.4687 0.50 0.4687 0.50 2,551
FTSE 100 Latest
Value8,992.12
Change19.48