Luceco plc(GB:LUCE)
GBXÂ 197.50+-1.50 (+1.54%)
GB:LUCE
Luceco plc historical prices
GBXÂ 197.50
At close:+-1.50 (+1.54%)
Want to see GB:LUCE full AI Analyst Report?
Luceco plc (LUCE) Historical Prices
23 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 195.00 | 203.00 | 195.00 | 197.50 | 197.50 | +1.54% | 396,103 | 0.94 |
| Nov 09, 2026 | 193.00 | 200.00 | 193.00 | 199.00 | 199.00 | +2.31% | 591,213 | 1.40 |
| Nov 06, 2026 | 193.00 | 201.00 | 192.00 | 194.50 | 194.50 | -1.27% | 998,541 | 2.40 |
| Nov 05, 2026 | 206.00 | 212.00 | 195.00 | 197.00 | 197.00 | -4.37% | 1,582,562 | 3.92 |
| Nov 04, 2026 | 208.00 | 211.00 | 199.50 | 206.00 | 206.00 | +3.00% | 871,566 | 2.20 |
| Nov 03, 2026 | 192.00 | 206.00 | 192.00 | 200.00 | 200.00 | -0.99% | 376,069 | 0.95 |
| Nov 02, 2026 | 200.00 | 207.00 | 196.75 | 202.00 | 202.00 | +1.76% | 202,503 | 0.51 |
| Oct 30, 2026 | 205.00 | 205.00 | 197.00 | 198.50 | 198.50 | -1.73% | 895,849 | 2.31 |
| Oct 29, 2026 | 202.00 | 207.00 | 201.00 | 202.00 | 202.00 | -0.98% | 304,415 | 0.78 |
| Oct 28, 2026 | 191.00 | 204.00 | 190.50 | 204.00 | 204.00 | +3.29% | 402,759 | 1.03 |
| Oct 27, 2026 | 211.00 | 214.00 | 189.99 | 197.50 | 197.50 | -5.50% | 1,533,108 | 4.07 |
| Oct 26, 2026 | 205.00 | 210.00 | 202.86 | 209.00 | 209.00 | +2.45% | 441,546 | 1.15 |
| Oct 23, 2026 | 200.00 | 205.00 | 199.00 | 204.00 | 204.00 | +0.99% | 274,612 | 0.68 |
| Oct 22, 2026 | 202.00 | 210.00 | 199.00 | 202.00 | 202.00 | -0.49% | 372,896 | 0.92 |
| Oct 21, 2026 | 200.00 | 209.00 | 200.00 | 203.00 | 203.00 | +0.00% | 139,018 | 0.34 |
| Oct 20, 2026 | 213.00 | 213.00 | 201.00 | 203.00 | 203.00 | -0.49% | 216,736 | 0.53 |
| Oct 19, 2026 | 207.00 | 209.55 | 202.67 | 204.00 | 204.00 | -2.86% | 402,040 | 0.98 |
| Oct 16, 2026 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | +0.48% | 196,505 | 0.48 |
| Oct 15, 2026 | 220.00 | 220.00 | 205.00 | 209.00 | 209.00 | -0.95% | 751,787 | 1.88 |
| Oct 14, 2026 | 202.00 | 217.00 | 202.00 | 211.00 | 211.00 | +0.48% | 162,636 | 0.40 |
| Oct 13, 2026 | 201.00 | 213.00 | 201.00 | 210.00 | 210.00 | +0.00% | 136,442 | 0.34 |
| Oct 12, 2026 | 210.00 | 210.00 | 203.00 | 210.00 | 210.00 | +0.96% | 308,653 | 0.77 |
| Oct 09, 2026 | 205.00 | 209.00 | 204.00 | 208.00 | 208.00 | +1.96% | 251,238 | 0.63 |
| Oct 08, 2026 | 202.00 | 207.00 | 195.50 | 204.00 | 204.00 | +1.49% | 392,778 | 0.99 |
| Oct 07, 2026 | 206.00 | 210.00 | 199.00 | 201.00 | 201.00 | -2.90% | 320,329 | 0.81 |
| Oct 06, 2026 | 205.00 | 213.00 | 205.00 | 207.00 | 207.00 | -0.48% | 218,166 | 0.56 |
| Oct 05, 2026 | 215.00 | 215.00 | 206.00 | 208.00 | 208.00 | -0.48% | 201,737 | 0.51 |
| Oct 02, 2026 | 215.00 | 215.00 | 208.24 | 209.00 | 209.00 | +0.00% | 337,013 | 0.85 |
| Oct 01, 2026 | 210.00 | 213.00 | 207.00 | 209.00 | 209.00 | -0.90% | 271,415 | 0.69 |
| Sep 30, 2026 | 214.00 | 220.00 | 206.00 | 213.00 | 210.90 | -1.39% | 1,102,230 | 2.89 |
| Sep 29, 2026 | 218.00 | 219.00 | 213.36 | 216.00 | 213.87 | -0.46% | 196,215 | 0.51 |
| Sep 28, 2026 | 218.00 | 222.00 | 214.00 | 217.00 | 214.86 | +1.88% | 1,593,111 | 4.43 |
| Sep 25, 2026 | 220.00 | 223.36 | 213.00 | 213.00 | 210.90 | -2.29% | 559,799 | 1.57 |
| Sep 24, 2026 | 226.00 | 226.00 | 213.00 | 218.00 | 215.85 | -1.36% | 364,275 | 1.03 |
| Sep 23, 2026 | 228.00 | 228.00 | 207.66 | 221.00 | 218.82 | -0.45% | 702,603 | 2.04 |
| Sep 22, 2026 | 249.00 | 253.00 | 217.84 | 222.00 | 219.81 | -5.53% | 1,259,462 | 3.84 |
| Sep 21, 2026 | 222.00 | 236.32 | 222.00 | 235.00 | 232.68 | +4.91% | 414,766 | 1.27 |
| Sep 18, 2026 | 213.00 | 226.00 | 213.00 | 224.00 | 221.79 | +0.90% | 372,017 | 1.11 |
| Sep 17, 2026 | 224.00 | 225.00 | 218.00 | 222.00 | 219.81 | +0.91% | 162,016 | 0.48 |
| Sep 16, 2026 | 219.00 | 221.00 | 216.42 | 220.00 | 217.83 | +2.33% | 120,347 | 0.35 |
| Sep 15, 2026 | 213.00 | 217.45 | 209.63 | 215.00 | 212.88 | +0.47% | 225,618 | 0.65 |
| Sep 14, 2026 | 219.00 | 223.00 | 211.00 | 214.00 | 211.89 | -3.17% | 242,520 | 0.70 |
| Sep 11, 2026 | 225.00 | 225.00 | 216.00 | 221.00 | 218.82 | +0.91% | 172,197 | 0.48 |
| Sep 10, 2026 | 224.00 | 225.05 | 215.00 | 219.00 | 216.84 | -2.67% | 171,195 | 0.45 |
| Sep 09, 2026 | 230.00 | 234.00 | 222.00 | 225.00 | 222.78 | -3.02% | 231,331 | 0.60 |
| Sep 08, 2026 | 225.00 | 234.54 | 223.00 | 232.00 | 229.71 | +4.04% | 304,126 | 0.76 |
| Sep 07, 2026 | 218.00 | 224.00 | 216.23 | 223.00 | 220.80 | +1.83% | 159,693 | 0.40 |
| Sep 04, 2026 | 210.00 | 220.00 | 210.00 | 219.00 | 216.84 | +1.39% | 168,863 | 0.41 |
| Sep 03, 2026 | 210.00 | 217.00 | 210.00 | 216.00 | 213.87 | +2.86% | 317,920 | 0.78 |
| Sep 02, 2026 | 210.00 | 217.00 | 210.00 | 210.00 | 207.93 | -2.33% | 342,168 | 0.83 |
