Shares Magazine
143.00p+2.40 (+1.71%)02 May 2025, 16:36
Luceco PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 143.40p | 144.40p | 140.60p | 143.00p | 83,691 |
| May 1, 2025 | 138.40p | 142.65p | 132.20p | 140.60p | 95,498 |
| Apr 30, 2025 | 137.20p | 138.60p | 132.40p | 138.60p | 225,090 |
| Apr 29, 2025 | 135.00p | 137.29p | 132.70p | 136.20p | 163,153 |
| Apr 28, 2025 | 134.40p | 134.40p | 130.00p | 132.40p | 52,515 |
| Apr 25, 2025 | 135.00p | 135.00p | 130.00p | 131.60p | 154,756 |
| Apr 24, 2025 | 131.00p | 134.80p | 127.80p | 130.40p | 109,301 |
| Apr 23, 2025 | 127.40p | 130.60p | 126.00p | 129.00p | 251,445 |
| Apr 22, 2025 | 127.20p | 134.80p | 126.40p | 130.00p | 125,039 |
| Apr 17, 2025 | 128.80p | 134.80p | 127.00p | 128.40p | 46,701 |
| Apr 16, 2025 | 123.00p | 133.71p | 119.40p | 132.00p | 529,859 |
| Apr 15, 2025 | 116.00p | 121.60p | 114.20p | 121.20p | 233,543 |
| Apr 14, 2025 | 119.80p | 120.80p | 114.28p | 117.00p | 346,665 |
| Apr 11, 2025 | 120.20p | 122.40p | 116.40p | 117.00p | 461,826 |
| Apr 10, 2025 | 122.60p | 122.80p | 116.40p | 119.80p | 356,598 |
| Apr 9, 2025 | 114.80p | 118.80p | 114.80p | 115.00p | 105,395 |
| Apr 8, 2025 | 120.40p | 122.40p | 116.80p | 118.60p | 291,802 |
| Apr 7, 2025 | 118.80p | 124.80p | 112.30p | 116.80p | 328,825 |
| Apr 4, 2025 | 126.80p | 128.00p | 119.20p | 120.80p | 280,839 |
| Apr 3, 2025 | 122.00p | 126.20p | 118.60p | 123.80p | 295,592 |
| Apr 2, 2025 | 125.00p | 127.80p | 123.20p | 125.00p | 454,823 |
| Apr 1, 2025 | 137.00p | 137.00p | 125.00p | 127.00p | 284,678 |
| Mar 31, 2025 | 137.00p | 138.60p | 131.00p | 131.60p | 599,292 |
| Mar 28, 2025 | 138.00p | 138.60p | 134.20p | 135.00p | 629,373 |
| Mar 27, 2025 | 143.20p | 145.40p | 134.67p | 137.00p | 244,545 |
| Mar 26, 2025 | 151.00p | 157.20p | 143.20p | 143.20p | 322,718 |
| Mar 25, 2025 | 144.00p | 150.00p | 141.60p | 149.20p | 94,965 |
| Mar 24, 2025 | 144.00p | 148.00p | 141.40p | 142.00p | 45,810 |
| Mar 21, 2025 | 142.00p | 146.60p | 141.20p | 144.00p | 65,405 |
| Mar 20, 2025 | 141.00p | 148.00p | 141.00p | 141.00p | 33,705 |
| Mar 19, 2025 | 147.80p | 148.00p | 141.20p | 145.80p | 72,884 |
| Mar 18, 2025 | 142.00p | 146.40p | 133.60p | 146.40p | 159,849 |
| Mar 17, 2025 | 142.00p | 142.00p | 139.20p | 140.40p | 90,075 |
| Mar 14, 2025 | 140.80p | 141.80p | 138.20p | 138.20p | 14,029 |
| Mar 13, 2025 | 142.00p | 142.00p | 138.20p | 139.00p | 46,333 |
| Mar 12, 2025 | 142.00p | 142.00p | 134.29p | 139.20p | 89,490 |
| Mar 11, 2025 | 140.20p | 141.80p | 134.00p | 137.40p | 85,019 |
| Mar 10, 2025 | 142.00p | 142.00p | 134.20p | 134.20p | 98,688 |
| Mar 7, 2025 | 142.00p | 142.00p | 135.00p | 139.40p | 66,282 |
| Mar 6, 2025 | 138.00p | 141.00p | 135.20p | 138.00p | 120,567 |
| Mar 5, 2025 | 137.00p | 141.20p | 137.00p | 139.00p | 105,832 |
| Mar 4, 2025 | 145.00p | 145.00p | 135.00p | 137.80p | 153,734 |
| Mar 3, 2025 | 142.20p | 149.80p | 139.00p | 140.00p | 129,560 |
| Feb 28, 2025 | 146.00p | 149.93p | 143.00p | 143.60p | 157,532 |
| Feb 27, 2025 | 147.00p | 148.80p | 144.68p | 146.00p | 62,817 |
| Feb 26, 2025 | 150.00p | 150.00p | 145.20p | 146.80p | 30,553 |
| Feb 25, 2025 | 146.00p | 153.40p | 145.60p | 146.00p | 6,457 |
| Feb 24, 2025 | 147.00p | 154.00p | 145.00p | 145.00p | 54,177 |
| Feb 21, 2025 | 149.60p | 154.20p | 146.60p | 146.60p | 51,351 |
| Feb 20, 2025 | 150.00p | 150.20p | 146.80p | 147.40p | 55,189 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.