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
6th Feb 2026 (Fri) 1.73 1.90 1.73 1.90 0
5th Feb 2026 (Thu) 1.73 1.83 1.72 1.82 100
4th Feb 2026 (Wed) 1.97 1.97 1.84 1.89 666
3rd Feb 2026 (Tue) 2.06 2.06 2.06 2.07 0
2nd Feb 2026 (Mon) 2.08 2.11 2.07 2.10 439
30th Jan 2026 (Fri) 2.28 2.34 2.11 2.11 5,322
29th Jan 2026 (Thu) 2.15 2.16 2.15 2.10 76,481
28th Jan 2026 (Wed) 1.94 2.15 1.94 2.16 2,417
27th Jan 2026 (Tue) 2.185 2.185 2.16 2.16 50
26th Jan 2026 (Mon) 2.185 2.21 2.15 2.15 501
23rd Jan 2026 (Fri) 2.44 2.44 2.19 2.19 167
22nd Jan 2026 (Thu) 2.44 2.49 2.31 2.26 1,246
21st Jan 2026 (Wed) 1.94 2.32 1.94 2.29 3,147
20th Jan 2026 (Tue) 1.93 1.93 1.90 1.98 419
19th Jan 2026 (Mon) 2.06 2.16 2.06 2.08 1,090
16th Jan 2026 (Fri) 2.06 2.16 2.06 2.08 1,090
15th Jan 2026 (Thu) 2.00 2.16 2.00 2.09 450
14th Jan 2026 (Wed) 2.08 2.08 2.08 2.07 100
13th Jan 2026 (Tue) 2.08 2.08 1.96 1.96 161
12th Jan 2026 (Mon) 2.08 2.08 1.94 1.96 1,060
9th Jan 2026 (Fri) 2.15 2.16 2.15 2.16 0
8th Jan 2026 (Thu) 2.15 2.17 2.145 2.156 252
7th Jan 2026 (Wed) 2.23 2.23 2.18 2.18 45
6th Jan 2026 (Tue) 2.23 2.23 2.21 2.17 254
5th Jan 2026 (Mon) 2.20 2.21 2.17 2.20 120
2nd Jan 2026 (Fri) 2.30 2.44 2.30 2.30 228
1st Jan 2026 (Thu) 2.09 2.29 2.09 2.1693 5,285
31st Dec 2025 (Wed) 2.09 2.29 2.09 2.1693 5,285
30th Dec 2025 (Tue) 2.03 2.05 2.03 2.05 329
29th Dec 2025 (Mon) 2.03 2.03 2.00 2.00 1,850
26th Dec 2025 (Fri) 2.20 2.29 2.20 2.23 2,818
25th Dec 2025 (Thu) 2.13 2.20 2.105 2.19 8,920
24th Dec 2025 (Wed) 2.13 2.20 2.105 2.19 8,920
23rd Dec 2025 (Tue) 2.00 2.00 1.96 2.03 1,828
22nd Dec 2025 (Mon) 2.09 2.09 1.90 1.99 3,653
19th Dec 2025 (Fri) 2.21 2.21 2.17 2.15 496
18th Dec 2025 (Thu) 2.19 2.19 2.19 2.18 118
17th Dec 2025 (Wed) 2.13 2.29 2.07 2.27 900
16th Dec 2025 (Tue) 2.22 2.23 2.22 2.20 450
15th Dec 2025 (Mon) 2.31 2.355 2.31 2.355 303
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
FTSE 100 Latest
Value10,369.75
Change60.53