Luceco (LUCE) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Luceco

Date Open High Low Close* Volume
02/05/2025 143.40p 144.40p 140.60p 143.00p 83692
01/05/2025 138.40p 142.65p 132.20p 140.60p 95498
30/04/2025 137.20p 138.60p 132.40p 138.60p 225091
29/04/2025 135.00p 137.29p 132.70p 136.20p 163154
28/04/2025 134.40p 134.40p 130.00p 132.40p 52516
25/04/2025 135.00p 135.00p 130.00p 131.60p 154756
24/04/2025 131.00p 134.80p 127.80p 130.40p 109302
23/04/2025 127.40p 130.60p 126.00p 129.00p 251444
22/04/2025 127.20p 134.80p 126.40p 130.00p 125039
17/04/2025 128.80p 134.80p 127.00p 128.40p 46701
16/04/2025 123.00p 133.71p 119.40p 132.00p 529859
15/04/2025 116.00p 121.60p 114.20p 121.20p 233543
14/04/2025 119.80p 120.80p 114.28p 117.00p 346666
11/04/2025 120.20p 122.40p 116.40p 117.00p 461826
10/04/2025 122.60p 122.80p 116.40p 119.80p 356600
09/04/2025 114.80p 118.80p 114.80p 115.00p 105395
08/04/2025 120.40p 122.40p 116.80p 118.60p 235777
07/04/2025 118.80p 124.80p 112.30p 116.80p 328826
04/04/2025 126.80p 128.00p 119.20p 120.80p 280840
03/04/2025 122.00p 126.20p 118.60p 123.80p 295593
02/04/2025 125.00p 127.80p 123.20p 125.00p 454820
01/04/2025 137.00p 137.00p 125.00p 127.00p 284678
31/03/2025 137.00p 138.60p 131.00p 131.60p 579292
28/03/2025 138.00p 138.60p 134.20p 135.00p 629373
27/03/2025 143.20p 145.40p 134.67p 137.00p 244545
26/03/2025 151.00p 157.20p 143.20p 143.20p 322719
25/03/2025 144.00p 150.00p 141.60p 149.20p 94966
24/03/2025 144.00p 148.00p 141.40p 142.00p 45811
21/03/2025 142.00p 146.60p 141.20p 144.00p 65406
20/03/2025 141.00p 148.00p 141.00p 141.00p 33706
19/03/2025 147.80p 148.00p 141.20p 145.80p 72884
18/03/2025 142.00p 146.40p 133.60p 146.40p 159849
17/03/2025 142.00p 142.00p 139.20p 140.40p 90077
14/03/2025 140.80p 141.80p 138.20p 138.20p 14028
13/03/2025 142.00p 142.00p 138.20p 139.00p 46333
12/03/2025 142.00p 142.00p 134.29p 139.20p 89490
11/03/2025 140.20p 141.80p 134.00p 137.40p 85020
10/03/2025 142.00p 142.00p 134.20p 134.20p 98688
07/03/2025 142.00p 142.00p 135.00p 139.40p 66282
06/03/2025 138.00p 141.00p 135.20p 138.00p 120568
05/03/2025 137.00p 141.20p 137.00p 139.00p 105833
04/03/2025 145.00p 145.00p 135.00p 137.80p 153734
03/03/2025 142.20p 149.80p 139.00p 140.00p 129560
28/02/2025 146.00p 149.93p 143.00p 143.60p 157532
27/02/2025 147.00p 148.80p 144.68p 146.00p 62817
26/02/2025 150.00p 150.00p 145.20p 146.80p 30553
25/02/2025 146.00p 153.40p 145.60p 146.00p 6457
24/02/2025 147.00p 154.00p 145.00p 145.00p 40874
21/02/2025 149.60p 154.20p 146.60p 146.60p 51351
20/02/2025 150.00p 150.20p 146.80p 147.40p 55189
19/02/2025 148.60p 154.20p 147.00p 149.80p 141881
18/02/2025 147.00p 153.80p 146.63p 152.20p 92068
17/02/2025 150.00p 154.80p 146.20p 147.60p 97197
14/02/2025 150.00p 150.80p 149.20p 150.00p 246811
13/02/2025 159.80p 159.80p 150.00p 150.20p 101916
12/02/2025 156.00p 157.40p 154.40p 155.60p 112107
11/02/2025 155.00p 156.20p 153.80p 156.20p 186440
10/02/2025 160.00p 160.00p 154.20p 156.00p 414373
07/02/2025 159.00p 161.20p 157.00p 157.20p 226721
06/02/2025 160.00p 160.80p 152.80p 158.00p 424999
05/02/2025 160.00p 160.00p 154.60p 158.20p 796535
04/02/2025 152.00p 160.00p 152.00p 158.00p 159432
03/02/2025 155.00p 158.80p 152.92p 156.80p 270652
31/01/2025 155.00p 160.00p 154.20p 157.00p 275552
30/01/2025 145.00p 159.40p 140.20p 157.20p 1685925
29/01/2025 142.00p 144.80p 140.00p 143.00p 258950
28/01/2025 142.80p 145.00p 141.26p 143.20p 99680
27/01/2025 139.00p 144.80p 138.30p 142.00p 194827
24/01/2025 140.00p 144.20p 137.00p 138.40p 154020
23/01/2025 131.20p 144.80p 122.80p 141.80p 1579700
22/01/2025 127.40p 129.20p 123.60p 125.20p 305497
21/01/2025 125.20p 129.00p 124.21p 127.40p 459864
20/01/2025 122.80p 127.00p 116.20p 126.00p 337489
17/01/2025 118.20p 123.52p 115.20p 122.40p 250603
16/01/2025 115.60p 119.80p 115.00p 119.00p 114083
15/01/2025 116.00p 117.00p 113.40p 117.00p 170467
14/01/2025 115.20p 119.40p 114.20p 115.80p 324527
13/01/2025 116.80p 118.46p 110.60p 118.00p 210584
10/01/2025 120.20p 122.44p 108.26p 116.00p 527194
09/01/2025 120.00p 124.60p 119.20p 120.60p 155443
08/01/2025 128.00p 129.80p 120.00p 120.00p 91585
07/01/2025 127.20p 128.00p 125.00p 125.40p 36310
06/01/2025 128.20p 133.60p 127.40p 127.40p 110178
03/01/2025 128.20p 133.40p 128.00p 128.80p 60258
02/01/2025 128.40p 131.20p 127.52p 130.00p 107380
31/12/2024 128.20p 129.27p 126.80p 128.40p 81419
30/12/2024 128.20p 133.60p 127.20p 130.00p 31781
27/12/2024 125.00p 131.80p 125.00p 128.80p 62743
24/12/2024 131.60p 131.60p 125.20p 131.00p 70192
23/12/2024 126.00p 130.00p 123.20p 129.80p 35951
20/12/2024 126.40p 131.40p 123.67p 128.00p 102246
19/12/2024 128.80p 129.00p 125.60p 126.00p 155413
18/12/2024 128.80p 130.46p 128.50p 130.00p 159142
17/12/2024 130.00p 134.80p 128.20p 128.80p 78860
16/12/2024 129.80p 130.80p 125.60p 129.80p 255063
13/12/2024 126.40p 134.60p 126.34p 128.80p 148519
12/12/2024 128.00p 134.80p 128.00p 129.20p 69184
11/12/2024 129.40p 131.65p 126.40p 129.20p 104204
10/12/2024 134.40p 134.60p 126.40p 130.20p 215839
09/12/2024 130.00p 134.80p 127.40p 130.00p 975156
06/12/2024 125.40p 129.60p 125.40p 128.00p 69127
05/12/2024 129.40p 130.80p 125.75p 129.80p 203472
04/12/2024 128.40p 134.80p 128.03p 130.00p 74431
03/12/2024 128.60p 134.40p 127.00p 129.00p 150670
02/12/2024 128.20p 134.00p 128.20p 130.00p 279234
29/11/2024 129.00p 131.80p 126.60p 128.40p 169489
28/11/2024 128.40p 134.00p 128.40p 128.40p 90817
27/11/2024 130.40p 134.00p 129.00p 129.20p 43805
26/11/2024 133.20p 134.20p 127.00p 130.00p 190597
25/11/2024 129.80p 133.80p 125.25p 128.40p 599547
22/11/2024 125.00p 129.00p 125.00p 127.00p 309228
21/11/2024 127.20p 129.80p 125.00p 127.00p 86188
20/11/2024 129.80p 133.80p 127.00p 127.80p 265335
19/11/2024 132.00p 133.20p 130.60p 131.00p 38462
18/11/2024 130.60p 134.00p 130.20p 131.60p 336543
15/11/2024 130.20p 133.77p 130.20p 133.00p 108785
14/11/2024 127.00p 134.00p 127.00p 131.00p 240263
13/11/2024 133.00p 133.00p 128.40p 131.60p 55868
12/11/2024 130.80p 133.37p 130.22p 133.00p 174223
11/11/2024 135.00p 136.80p 129.28p 130.80p 112952
08/11/2024 135.20p 139.00p 130.00p 130.00p 166861
07/11/2024 134.00p 139.80p 131.76p 135.00p 214595
06/11/2024 134.20p 139.80p 130.19p 132.60p 150096
05/11/2024 135.00p 136.80p 132.80p 132.80p 474658
04/11/2024 135.00p 139.60p 130.20p 135.40p 130085
01/11/2024 136.60p 136.60p 130.20p 133.40p 147075
31/10/2024 141.20p 145.20p 130.20p 132.40p 220150
30/10/2024 138.00p 144.20p 137.49p 139.80p 290496
29/10/2024 140.00p 149.60p 140.00p 140.40p 504214
28/10/2024 144.80p 149.60p 140.40p 141.40p 127566
25/10/2024 145.00p 147.50p 138.40p 142.20p 387507
24/10/2024 149.80p 150.00p 146.00p 148.80p 1525106
23/10/2024 149.20p 153.80p 148.23p 148.80p 537879
22/10/2024 154.00p 161.20p 147.00p 147.40p 184943
21/10/2024 159.80p 159.80p 152.00p 153.00p 249577
18/10/2024 162.20p 165.00p 156.00p 159.60p 1542488
17/10/2024 160.60p 168.02p 160.00p 163.80p 257073
16/10/2024 154.20p 161.80p 152.66p 160.00p 6516176
15/10/2024 158.80p 158.80p 154.96p 158.00p 150009
14/10/2024 156.00p 158.51p 149.20p 155.40p 76769
11/10/2024 156.20p 159.00p 154.60p 156.20p 98766
10/10/2024 156.00p 156.00p 153.60p 155.20p 80663
09/10/2024 157.60p 158.20p 154.60p 157.00p 65798
08/10/2024 157.60p 157.60p 152.93p 155.60p 39482
07/10/2024 157.60p 157.60p 152.20p 152.60p 173819
04/10/2024 155.00p 155.60p 152.00p 152.80p 73976
03/10/2024 153.20p 154.60p 150.93p 153.80p 67065
02/10/2024 149.60p 156.00p 149.60p 152.60p 99977
01/10/2024 156.60p 158.40p 152.00p 152.80p 187093
30/09/2024 156.00p 159.00p 150.00p 155.80p 314439
27/09/2024 149.80p 150.93p 149.00p 150.60p 73309
26/09/2024 153.00p 158.60p 150.00p 150.20p 218277
25/09/2024 149.00p 151.00p 149.00p 150.20p 164728
24/09/2024 150.00p 155.00p 149.40p 149.80p 298104
23/09/2024 152.00p 158.40p 150.20p 150.20p 258767
20/09/2024 149.00p 153.80p 149.00p 151.00p 326512
19/09/2024 153.20p 155.00p 147.40p 150.20p 430418
18/09/2024 151.40p 154.00p 150.80p 150.80p 290912
17/09/2024 152.00p 155.48p 151.20p 153.00p 818649
16/09/2024 157.80p 158.40p 152.00p 153.40p 173001
13/09/2024 151.60p 155.80p 151.60p 155.80p 146124
12/09/2024 150.20p 158.80p 150.20p 151.80p 66566
11/09/2024 155.20p 156.60p 146.84p 151.00p 352249
10/09/2024 158.00p 159.94p 152.60p 156.60p 431900
09/09/2024 150.20p 157.40p 150.20p 153.00p 145403
06/09/2024 152.20p 155.60p 149.00p 150.00p 174456
05/09/2024 152.20p 159.00p 152.20p 153.80p 294708
04/09/2024 153.40p 158.60p 152.86p 154.00p 58429
03/09/2024 151.60p 157.80p 148.60p 153.80p 178195
30/08/2024 152.20p 155.81p 150.60p 153.00p 72984
29/08/2024 150.20p 159.80p 150.20p 155.00p 35983
28/08/2024 153.80p 159.20p 150.80p 153.60p 43678
27/08/2024 153.00p 156.00p 150.40p 156.00p 52099
23/08/2024 153.20p 159.40p 151.00p 151.00p 134144
22/08/2024 154.60p 159.18p 153.40p 153.40p 131749
21/08/2024 155.20p 159.00p 154.00p 155.00p 87323
20/08/2024 156.00p 157.80p 154.31p 154.80p 138565
19/08/2024 157.00p 162.19p 155.80p 157.00p 66959
16/08/2024 158.40p 163.00p 154.40p 159.00p 131130
15/08/2024 155.40p 156.00p 153.40p 154.40p 306700
14/08/2024 150.00p 156.26p 149.24p 156.00p 458452
13/08/2024 146.80p 150.80p 146.60p 149.20p 42284
12/08/2024 150.20p 150.80p 146.00p 147.80p 124008
09/08/2024 149.60p 151.00p 147.60p 148.40p 44856
08/08/2024 150.00p 151.00p 148.60p 150.00p 189226
07/08/2024 150.00p 151.00p 148.10p 148.80p 115367
06/08/2024 149.40p 150.20p 144.68p 149.20p 260759
05/08/2024 148.00p 148.00p 139.00p 145.40p 233955
02/08/2024 155.00p 161.40p 145.00p 148.00p 354035
01/08/2024 157.40p 164.80p 155.00p 155.00p 98288
31/07/2024 157.20p 159.40p 155.28p 157.20p 223018
30/07/2024 159.00p 164.80p 155.32p 157.20p 96582
29/07/2024 158.60p 164.80p 156.06p 158.60p 118075
26/07/2024 160.20p 164.40p 157.63p 160.40p 73441
25/07/2024 161.00p 162.41p 157.08p 157.20p 136192
24/07/2024 166.60p 169.80p 162.40p 162.40p 137250
23/07/2024 166.20p 170.20p 150.20p 168.00p 461864
22/07/2024 166.00p 171.67p 161.20p 169.00p 180499
19/07/2024 166.40p 169.00p 166.40p 167.60p 24708
18/07/2024 168.60p 173.00p 163.80p 167.00p 261457

*Close Price adjusted for both dividends and splits