1. Share Prices

  2. Luceco PLC (LUCE)

128.80p-1.00 (-0.77%)17 Dec 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Luceco PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 17, 2024130.00p134.80p128.20p128.80p78,860
Dec 16, 2024129.80p130.80p125.60p129.80p255,063
Dec 13, 2024126.40p134.60p126.34p128.80p148,519
Dec 12, 2024128.00p134.80p128.00p129.20p69,184
Dec 11, 2024129.40p131.65p126.40p129.20p104,204
Dec 10, 2024134.40p134.60p126.40p130.20p215,839
Dec 9, 2024130.00p134.80p127.40p130.00p975,156
Dec 6, 2024125.40p129.60p125.40p128.00p69,127
Dec 5, 2024129.40p130.80p125.75p129.80p203,472
Dec 4, 2024128.40p134.80p128.03p130.00p159,791
Dec 3, 2024128.60p134.40p127.00p129.00p150,670
Dec 2, 2024128.20p134.00p128.20p130.00p279,234
Nov 29, 2024129.00p131.80p126.60p128.40p169,489
Nov 28, 2024128.40p134.00p128.40p128.40p90,817
Nov 27, 2024130.40p134.00p129.00p129.20p43,804
Nov 26, 2024133.20p134.20p127.00p130.00p190,597
Nov 25, 2024129.80p133.80p125.25p128.40p599,547
Nov 22, 2024125.00p129.00p125.00p127.00p309,228
Nov 21, 2024127.20p129.80p125.00p127.00p86,188
Nov 20, 2024129.80p133.80p127.00p127.80p265,335
Nov 19, 2024132.00p133.20p130.60p131.00p38,462
Nov 18, 2024130.60p134.00p130.20p131.60p336,543
Nov 15, 2024130.20p133.77p130.20p133.00p171,285
Nov 14, 2024127.00p134.00p127.00p131.00p240,263
Nov 13, 2024133.00p133.00p128.40p131.60p55,868
Nov 12, 2024130.80p133.37p130.22p133.00p174,223
Nov 11, 2024135.00p136.80p129.28p130.80p112,951
Nov 8, 2024135.20p139.00p130.00p130.00p166,861
Nov 7, 2024134.00p139.80p131.76p135.00p214,595
Nov 6, 2024134.20p139.80p130.19p132.60p150,096
Nov 5, 2024135.00p136.80p132.80p132.80p474,658
Nov 4, 2024135.00p139.60p130.20p135.40p130,084
Nov 1, 2024136.60p136.60p130.20p133.40p147,074
Oct 31, 2024141.20p145.20p130.20p132.40p220,150
Oct 30, 2024138.00p144.20p137.49p139.80p290,496
Oct 29, 2024140.00p149.60p140.00p140.40p614,738
Oct 28, 2024144.80p149.60p140.40p141.40p127,566
Oct 25, 2024145.00p147.50p138.40p142.20p387,506
Oct 24, 2024149.80p150.00p145.20p145.20p1,603,362
Oct 23, 2024149.20p153.80p148.23p148.80p537,879
Oct 22, 2024154.00p161.20p147.00p147.40p184,943
Oct 21, 2024159.80p159.80p152.00p153.00p249,577
Oct 18, 2024162.20p165.00p156.00p159.60p1,542,488
Oct 17, 2024160.60p168.02p160.00p163.80p261,230
Oct 16, 2024152.66p161.80p157.20p160.00p6,516,174
Oct 15, 2024158.80p158.80p154.96p158.00p150,008
Oct 14, 2024156.00p158.51p149.20p155.40p76,769
Oct 11, 2024156.20p159.00p154.60p156.20p98,766
Oct 10, 2024156.00p156.00p153.60p155.20p80,663
Oct 9, 2024157.60p158.20p154.60p157.00p65,798
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.