Shares Magazine
140.00p-3.60 (-2.51%)03 Mar 2025, 14:24
Luceco PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 148.60p | 154.20p | 147.00p | 149.80p | 141,880 |
| Feb 18, 2025 | 147.00p | 153.80p | 146.63p | 152.20p | 92,067 |
| Feb 17, 2025 | 150.00p | 154.80p | 146.20p | 147.60p | 97,197 |
| Feb 14, 2025 | 150.00p | 150.80p | 149.20p | 150.00p | 246,810 |
| Feb 13, 2025 | 159.80p | 159.80p | 150.00p | 150.20p | 101,938 |
| Feb 12, 2025 | 156.00p | 157.40p | 154.40p | 155.60p | 177,107 |
| Feb 11, 2025 | 155.00p | 156.20p | 153.80p | 156.20p | 186,440 |
| Feb 10, 2025 | 157.61p | 160.00p | 154.20p | 156.00p | 434,373 |
| Feb 7, 2025 | 159.00p | 161.20p | 157.00p | 157.20p | 226,721 |
| Feb 6, 2025 | 160.00p | 160.80p | 152.80p | 158.00p | 424,999 |
| Feb 5, 2025 | 160.00p | 160.00p | 154.60p | 158.20p | 796,557 |
| Feb 4, 2025 | 152.00p | 160.00p | 152.00p | 158.00p | 164,413 |
| Feb 3, 2025 | 155.00p | 158.80p | 152.92p | 156.80p | 270,652 |
| Jan 31, 2025 | 155.00p | 160.00p | 154.20p | 157.00p | 275,552 |
| Jan 30, 2025 | 145.00p | 159.40p | 140.20p | 157.20p | 1,685,924 |
| Jan 29, 2025 | 142.00p | 144.80p | 140.00p | 143.00p | 258,950 |
| Jan 28, 2025 | 142.80p | 145.00p | 141.26p | 143.20p | 99,679 |
| Jan 27, 2025 | 139.00p | 144.80p | 138.30p | 142.00p | 194,826 |
| Jan 24, 2025 | 140.00p | 144.20p | 137.00p | 138.40p | 154,020 |
| Jan 23, 2025 | 131.20p | 144.80p | 122.80p | 141.80p | 1,579,755 |
| Jan 22, 2025 | 127.40p | 129.20p | 123.60p | 125.20p | 305,497 |
| Jan 21, 2025 | 125.20p | 129.00p | 124.21p | 127.40p | 459,864 |
| Jan 20, 2025 | 122.80p | 127.00p | 116.20p | 126.00p | 337,488 |
| Jan 17, 2025 | 118.20p | 123.52p | 115.20p | 122.40p | 250,602 |
| Jan 16, 2025 | 115.60p | 119.80p | 115.00p | 119.00p | 134,363 |
| Jan 15, 2025 | 116.00p | 117.00p | 113.40p | 117.00p | 170,467 |
| Jan 14, 2025 | 115.20p | 119.40p | 114.20p | 115.80p | 324,527 |
| Jan 13, 2025 | 116.80p | 118.46p | 110.60p | 118.00p | 210,584 |
| Jan 10, 2025 | 120.20p | 122.44p | 108.26p | 116.00p | 527,194 |
| Jan 9, 2025 | 120.00p | 124.60p | 119.20p | 120.60p | 155,443 |
| Jan 8, 2025 | 128.00p | 129.80p | 120.00p | 120.00p | 91,585 |
| Jan 7, 2025 | 127.20p | 128.00p | 125.00p | 125.40p | 36,309 |
| Jan 6, 2025 | 128.20p | 133.60p | 127.40p | 127.40p | 110,178 |
| Jan 3, 2025 | 128.20p | 133.40p | 128.00p | 128.80p | 60,258 |
| Jan 2, 2025 | 128.40p | 131.20p | 127.52p | 130.00p | 134,880 |
| Dec 31, 2024 | 128.20p | 129.27p | 126.80p | 128.40p | 81,419 |
| Dec 30, 2024 | 128.20p | 133.60p | 127.20p | 130.00p | 31,781 |
| Dec 27, 2024 | 125.00p | 131.80p | 125.00p | 128.80p | 62,743 |
| Dec 24, 2024 | 131.60p | 131.60p | 125.20p | 131.00p | 70,191 |
| Dec 23, 2024 | 126.00p | 130.00p | 123.20p | 129.80p | 35,951 |
| Dec 20, 2024 | 126.40p | 131.40p | 123.67p | 128.00p | 102,245 |
| Dec 19, 2024 | 128.80p | 129.00p | 125.60p | 126.00p | 176,144 |
| Dec 18, 2024 | 128.80p | 130.46p | 128.50p | 130.00p | 209,142 |
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 |
|---|---|---|
| Bae Systems PLC | 1,600.00 | 13.76 |
| Wood Group (John) PLC | 42.07 | 13.45 |
| Qinetiq Group PLC | 451.80 | 11.78 |
| Babcock International Group PLC | 738.00 | 10.07 |
| Chemring Group PLC | 398.60 | 6.72 |
| Rolls-Royce Holdings PLC | 793.65 | 6.67 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 307.50 | -10.61 |
| Bunzl PLC | 3,122.00 | -7.30 |
| Spectris PLC | 2,764.00 | -3.96 |
| Raspberry Pi Holdings PLC | 572.15 | -3.84 |
| Oxford Nanopore Technologies PLC | 108.10 | -4.00 |
| Metro Bank Holdings PLC | 85.50 | -3.61 |