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 Limite (LGCL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.45 2.45 2.42 2.50 315
11th Dec 2025 (Thu) 2.60 2.60 2.58 2.56 270
10th Dec 2025 (Wed) 2.67 2.675 2.67 2.73 120
9th Dec 2025 (Tue) 2.72 2.72 2.60 2.61 1,769
8th Dec 2025 (Mon) 2.50 2.83 2.50 2.77 414
5th Dec 2025 (Fri) 2.42 2.50 2.42 2.51 545
4th Dec 2025 (Thu) 2.50 2.50 2.45 2.45 355
3rd Dec 2025 (Wed) 2.50 2.52 2.50 2.52 3,337
2nd Dec 2025 (Tue) 2.52 2.52 2.51 2.50 882
1st Dec 2025 (Mon) 2.51 2.51 2.51 2.48 79
28th Nov 2025 (Fri) 2.56 2.60 2.52 2.63 640
27th Nov 2025 (Thu) 2.30 2.38 2.30 2.38 109
26th Nov 2025 (Wed) 2.30 2.38 2.30 2.38 108
25th Nov 2025 (Tue) 2.30 2.55 2.30 2.68 1,005
24th Nov 2025 (Mon) 2.19 2.37 2.19 2.23 997
21st Nov 2025 (Fri) 2.11 2.11 2.11 2.11 6
20th Nov 2025 (Thu) 2.31 2.31 2.30 2.30 162
19th Nov 2025 (Wed) 2.31 2.46 2.20 2.30 786
18th Nov 2025 (Tue) 2.24 2.30 2.24 2.25 525
17th Nov 2025 (Mon) 2.25 2.40 2.20 2.30 1,151
14th Nov 2025 (Fri) 2.11 2.41 2.11 2.34 2,732
13th Nov 2025 (Thu) 2.50 2.52 2.39 2.39 961
12th Nov 2025 (Wed) 2.65 2.68 2.58 2.59 3,292
11th Nov 2025 (Tue) 2.60 2.60 2.60 2.60 255
10th Nov 2025 (Mon) 2.72 2.74 2.60 2.67 1,309
7th Nov 2025 (Fri) 2.655 2.86 2.61 2.72 3,413
6th Nov 2025 (Thu) 2.72 2.83 2.72 2.75 2,223
5th Nov 2025 (Wed) 3.18 3.18 2.77 2.96 13,445
4th Nov 2025 (Tue) 3.22 3.22 3.06 3.06 0
3rd Nov 2025 (Mon) 3.22 3.56 3.00 3.06 2,469,907
31st Oct 2025 (Fri) 2.71 2.71 2.71 2.74 323,314
30th Oct 2025 (Thu) 2.84 2.84 2.72 2.82 1,433
29th Oct 2025 (Wed) 2.93 2.93 2.87 2.88 718
28th Oct 2025 (Tue) 2.90 2.90 2.90 2.92 122
27th Oct 2025 (Mon) 2.85 2.88 2.83 2.87 610
24th Oct 2025 (Fri) 2.82 2.82 2.82 2.82 367
23rd Oct 2025 (Thu) 2.85 2.85 2.82 2.83 457
22nd Oct 2025 (Wed) 2.80 2.83 2.73 2.73 1,495
21st Oct 2025 (Tue) 2.87 2.94 2.76 2.80 1,968
20th Oct 2025 (Mon) 3.12 3.12 3.12 3.13 416
17th Oct 2025 (Fri) 3.42 3.42 3.07 3.03 6,352
16th Oct 2025 (Thu) 3.61 3.61 3.48 3.48 2,665
15th Oct 2025 (Wed) 3.65 3.72 3.65 3.68 3,211
14th Oct 2025 (Tue) 3.95 4.36 3.82 3.81 20,824
13th Oct 2025 (Mon) 3.77 4.05 3.58 4.05 227,241
FTSE 100 Latest
Value9,649.03
Change-54.13