LSE - Delayed Quote
GBp
Luceco plc (LUCE.L)
198.50
-3.50
(-1.73%)
At close: October 30 at 5:15:00 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
205.00
205.00
197.00
198.50
198.50
895,849
Oct 29, 2026
202.00
207.00
201.00
202.00
202.00
304,414
Oct 28, 2026
191.00
204.00
190.50
204.00
204.00
402,759
Oct 27, 2026
211.00
214.00
189.99
197.50
197.50
1,533,107
Oct 26, 2026
205.00
210.00
202.85
209.00
209.00
441,545
Oct 23, 2026
200.00
205.00
199.00
204.00
204.00
274,611
Oct 22, 2026
202.00
210.00
199.00
202.00
202.00
372,895
Oct 21, 2026
200.00
209.00
200.00
203.00
203.00
139,018
Oct 20, 2026
213.00
213.00
201.00
203.00
203.00
216,736
Oct 19, 2026
207.00
209.55
202.67
204.00
204.00
402,040
Oct 16, 2026
204.00
214.00
204.00
210.00
210.00
196,504
Oct 15, 2026
220.00
220.00
205.00
209.00
209.00
751,786
Oct 14, 2026
202.00
217.00
202.00
211.00
211.00
162,635
Oct 13, 2026
201.00
213.00
201.00
210.00
210.00
136,442
Oct 12, 2026
210.00
210.00
203.00
210.00
210.00
308,652
Oct 9, 2026
205.00
209.00
204.00
208.00
208.00
251,238
Oct 8, 2026
202.00
207.00
195.50
204.00
204.00
392,778
Oct 7, 2026
206.00
210.00
199.00
201.00
201.00
320,328
Oct 6, 2026
205.00
213.00
205.00
207.00
207.00
218,166
Oct 5, 2026
215.00
215.00
206.00
208.00
208.00
201,737
Oct 2, 2026
215.00
215.00
208.24
209.00
209.00
337,013
Oct 1, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
210.00
213.00
207.00
209.00
209.00
271,415
Sep 30, 2026
214.00
220.00
206.00
213.00
212.98
1,102,229
Sep 29, 2026
218.00
219.00
213.36
216.00
215.98
196,215
Sep 28, 2026
218.00
222.00
214.00
217.00
216.98
1,593,111
Sep 25, 2026
220.00
223.36
213.00
213.00
212.98
559,799
Sep 24, 2026
226.00
226.00
213.00
218.00
217.98
364,275
Sep 23, 2026
228.00
228.00
207.66
221.00
220.98
702,603
Sep 22, 2026
249.00
253.00
217.84
222.00
221.98
1,259,461
Sep 21, 2026
222.00
236.32
222.00
235.00
234.98
414,766
Sep 18, 2026
213.00
226.00
213.00
224.00
223.98
372,017
Sep 17, 2026
224.00
225.00
218.00
222.00
221.98
162,015
Sep 16, 2026
219.00
221.00
216.42
220.00
219.98
120,347
Sep 15, 2026
213.00
217.45
209.63
215.00
214.98
225,617
Sep 14, 2026
219.00
223.00
211.00
214.00
213.98
242,519
Sep 11, 2026
225.00
225.00
216.00
221.00
220.98
172,196
Sep 10, 2026
224.00
225.05
215.00
219.00
218.98
171,195
Sep 9, 2026
230.00
234.00
222.00
225.00
224.98
231,330
Sep 8, 2026
225.00
234.54
223.00
232.00
231.98
304,126
Sep 7, 2026
218.00
224.00
216.23
223.00
222.98
159,693
Sep 4, 2026
210.00
220.00
210.00
219.00
218.98
168,862
Sep 3, 2026
210.00
217.00
210.00
216.00
215.98
317,919
Sep 2, 2026
210.00
217.00
210.00
210.00
209.98
342,168
Sep 1, 2026
215.00
219.00
211.00
215.00
214.98
208,315
Aug 28, 2026
220.00
229.00
219.00
219.00
218.98
234,242
Aug 27, 2026
230.00
230.00
218.00
222.00
221.98
80,025
Aug 26, 2026
229.00
229.00
223.00
223.00
222.98
189,968
Aug 25, 2026
216.00
227.00
216.00
223.00
222.98
223,592
Aug 24, 2026
220.00
228.00
217.23
220.00
219.98
288,325
Aug 21, 2026
220.00
225.00
217.61
223.00
222.98
311,974
Aug 20, 2026
232.00
232.00
219.00
221.00
220.98
414,031
Aug 19, 2026
222.00
229.00
221.00
225.00
224.98
895,353
Aug 18, 2026
235.00
235.00
222.00
222.00
221.98
657,789
Aug 17, 2026
244.00
244.00
228.00
228.00
227.98
228,921
Aug 14, 2026
237.00
238.00
231.40
233.00
232.98
158,671
Aug 13, 2026
245.00
245.00
234.00
237.00
236.98
414,055
Aug 12, 2026
235.00
243.49
228.00
240.00
239.98
522,227
Aug 11, 2026
235.00
235.00
224.00
229.00
228.98
629,532
Aug 10, 2026
225.00
233.00
222.00
225.00
224.98
806,708
Aug 7, 2026
235.00
235.00
219.00
226.00
225.98
356,841
Aug 6, 2026
235.00
235.00
225.00
226.00
225.98
369,896
Aug 5, 2026
222.00
235.00
222.00
230.00
229.98
265,976
Aug 4, 2026
226.00
226.00
220.00
226.00
225.98
408,730
Aug 3, 2026
216.00
223.00
211.00
220.00
219.98
449,308
Jul 31, 2026
214.00
229.16
212.00
214.00
213.98
340,425
Jul 30, 2026
219.00
222.00
208.00
217.00
216.98
694,542
Jul 29, 2026
225.00
227.00
213.11
218.00
217.98
979,548
Jul 28, 2026
266.00
269.00
218.00
225.00
224.98
1,406,460
Jul 27, 2026
260.00
261.16
253.00
255.00
254.97
587,285
Jul 24, 2026
253.00
258.00
248.00
251.00
250.98
401,282
Jul 23, 2026
250.00
264.00
250.00
253.00
252.98
310,698
Jul 22, 2026
251.00
263.00
251.00
260.00
259.97
287,434
Jul 21, 2026
265.00
265.00
252.00
261.00
260.97
216,450
Jul 20, 2026
261.00
264.00
250.70
254.00
253.97
134,783
Jul 17, 2026
260.00
265.00
255.00
261.00
260.97
278,872
Jul 16, 2026
265.00
269.64
260.00
263.00
262.97
288,034
Jul 15, 2026
269.00
275.00
267.00
270.00
269.97
108,697
Jul 14, 2026
256.00
272.00
256.00
272.00
271.97
147,781
Jul 13, 2026
265.00
270.00
259.00
269.00
268.97
157,660
Jul 10, 2026
265.00
269.00
261.00
267.00
266.97
126,226
Jul 9, 2026
258.00
269.00
257.00
265.00
264.97
126,993
Jul 8, 2026
260.00
267.00
257.00
257.00
256.97
440,965
Jul 7, 2026
275.00
277.00
263.00
264.00
263.97
508,868
Jul 6, 2026
276.00
278.83
272.00
276.00
275.97
97,157
Jul 3, 2026
265.00
281.00
265.00
279.00
278.97
193,174
Jul 2, 2026
265.00
276.00
265.00
273.00
272.97
191,461
Jul 1, 2026
271.00
276.00
266.00
274.00
273.97
208,856
Jun 30, 2026
266.00
275.00
266.00
272.00
271.97
313,278
Jun 29, 2026
261.00
266.00
260.00
266.00
265.97
296,818
Jun 26, 2026
264.00
273.00
260.00
261.00
260.97
109,277
Jun 25, 2026
270.00
271.00
264.12
268.00
267.97
193,320
Jun 24, 2026
270.00
270.00
258.00
261.00
260.97
381,839
Jun 23, 2026
274.00
274.00
256.32
262.00
261.97
931,469
Jun 22, 2026
265.00
271.00
260.70
267.00
266.97
217,818
Jun 19, 2026
269.00
269.00
260.00
267.00
266.97
413,176
Jun 18, 2026
264.00
268.00
254.00
264.00
263.97
554,545
Jun 17, 2026
260.00
261.00
253.00
259.00
258.97
284,766
Jun 16, 2026
261.00
261.00
243.09
258.00
257.97
737,760
Jun 15, 2026
285.00
289.00
249.00
255.00
254.97
1,712,816
Jun 12, 2026
286.00
292.00
281.45
290.00
289.97
413,651
Jun 11, 2026
267.00
290.00
266.00
286.00
285.97
1,292,188
Jun 10, 2026
263.00
273.00
262.00
268.00
267.97
425,948
Jun 9, 2026
272.00
274.00
265.00
267.00
266.97
549,080
Jun 8, 2026
270.00
272.00
267.00
270.00
269.97
283,930
Jun 5, 2026
270.00
274.00
265.00
272.00
271.97
524,717
Jun 4, 2026
265.00
273.00
265.00
271.00
270.97
399,910
Jun 3, 2026
271.00
272.00
263.00
271.00
270.97
337,184
Jun 2, 2026
266.00
273.00
263.00
273.00
272.97
359,721
Jun 1, 2026
265.00
269.00
262.00
264.00
263.97
279,643
May 29, 2026
272.00
276.00
266.00
267.00
266.97
381,370
May 28, 2026
271.00
273.00
260.00
271.00
270.97
746,805
May 27, 2026
280.00
288.00
268.06
274.00
273.97
827,514
May 26, 2026
271.00
278.00
267.20
278.00
277.97
1,385,272
May 22, 2026
270.00
273.00
261.10
269.00
268.97
2,393,994
May 21, 2026
272.00
274.00
261.77
267.00
266.97
1,541,721
May 20, 2026
241.00
272.00
238.00
270.00
269.97
1,645,319
May 19, 2026
240.00
247.00
235.00
240.00
239.98
2,750,467
May 18, 2026
233.00
240.00
233.00
235.00
234.98
464,188
May 15, 2026
230.00
240.00
230.00
234.00
233.98
389,899
May 14, 2026
233.00
238.00
232.00
237.00
236.98
220,606
May 13, 2026
231.00
237.00
230.00
235.00
234.98
287,567
May 12, 2026
239.00
244.00
229.00
232.00
231.98
307,406
May 11, 2026
241.00
248.00
237.00
244.00
243.98
653,051
May 8, 2026
239.00
241.00
229.00
239.00
238.98
341,685
May 7, 2026
236.00
242.00
235.00
239.00
238.98
818,207
May 6, 2026
226.00
239.00
223.00
238.00
237.98
535,216
May 5, 2026
220.00
227.00
218.90
225.00
224.98
708,447
May 1, 2026
213.00
220.00
213.00
218.00
217.98
125,018
Apr 30, 2026
216.00
217.00
210.00
217.00
216.98
1,257,416
Apr 29, 2026
210.00
219.00
210.00
215.00
214.98
843,949
Apr 28, 2026
214.00
216.00
207.00
216.00
215.98
494,940
Apr 27, 2026
205.00
213.00
202.00
210.00
209.98
311,450
Apr 24, 2026
210.00
214.00
202.00
205.00
204.98
1,731,673
Apr 23, 2026
214.00
214.00
208.00
213.00
212.98
403,985
Apr 22, 2026
207.00
213.00
202.00
211.00
210.98
3,104,465
Apr 21, 2026
206.00
210.00
203.00
210.00
209.98
755,030
Apr 20, 2026
210.00
210.00
202.00
203.00
202.98
251,342
Apr 17, 2026
205.00
210.00
199.00
206.00
205.98
285,965
Apr 16, 2026
210.00
210.00
199.00
199.00
198.98
239,497
Apr 15, 2026
200.00
206.00
198.50
202.00
201.98
232,883
Apr 14, 2026
206.00
206.00
198.50
200.00
199.98
307,444
Apr 13, 2026
200.00
203.00
196.00
198.50
198.48
321,887
Apr 10, 2026
194.00
201.00
192.50
198.00
197.98
480,088
Apr 9, 2026
4.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
194.00
196.00
191.50
193.00
192.98
311,644
Apr 8, 2026
188.00
196.00
182.00
195.00
194.94
971,816
Apr 7, 2026
184.00
186.50
180.00
181.50
181.44
334,278
Apr 2, 2026
175.00
185.40
173.20
183.20
183.14
758,170
Apr 1, 2026
176.00
177.80
175.00
175.60
175.54
635,923
Mar 31, 2026
170.80
174.80
170.80
173.00
172.95
731,496
Mar 30, 2026
166.80
171.80
164.60
171.80
171.75
1,633,322
Mar 27, 2026
169.60
173.00
168.00
168.60
168.55
135,836
Mar 26, 2026
173.00
173.00
167.40
173.00
172.95
529,422
Mar 25, 2026
174.00
178.61
171.40
173.00
172.95
1,515,227
Mar 24, 2026
161.80
162.00
158.00
159.60
159.55
126,788
Mar 23, 2026
159.60
161.70
155.87
160.00
159.95
657,065
Mar 20, 2026
164.00
166.40
160.00
162.00
161.95
217,484
Mar 19, 2026
162.00
169.00
159.60
163.40
163.35
412,719
Mar 18, 2026
164.20
168.80
162.00
166.00
165.95
150,048
Mar 17, 2026
161.20
164.80
160.04
163.60
163.55
360,783
Mar 16, 2026
165.00
167.00
161.40
162.20
162.15
365,102
Mar 13, 2026
164.60
171.00
161.40
165.60
165.55
308,246
Mar 12, 2026
166.60
171.60
165.60
166.40
166.35
231,323
Mar 11, 2026
167.60
169.80
166.40
168.00
167.95
96,325
Mar 10, 2026
164.80
171.80
161.15
169.40
169.35
555,614
Mar 9, 2026
163.00
163.80
156.80
163.00
162.95
792,336
Mar 6, 2026
170.20
175.00
166.00
166.00
165.95
204,737
Mar 5, 2026
170.40
176.80
170.40
173.20
173.15
87,148
Mar 4, 2026
166.00
171.80
162.20
171.80
171.75
228,564
Mar 3, 2026
168.80
169.55
163.00
167.00
166.95
929,067
Mar 2, 2026
176.80
176.80
172.20
173.00
172.95
472,493
Feb 27, 2026
178.00
181.60
176.80
178.00
177.94
544,903
Feb 26, 2026
179.00
180.40
175.50
177.40
177.34
623,345
Feb 25, 2026
178.00
182.20
174.58
175.40
175.34
220,356
Feb 24, 2026
186.00
186.00
176.60
179.80
179.74
234,639
Feb 23, 2026
185.20
186.80
180.00
180.00
179.94
432,205
Feb 20, 2026
183.00
187.00
182.00
182.00
181.94
175,699
Feb 19, 2026
180.00
186.80
173.60
185.80
185.74
213,704
Feb 18, 2026
173.00
177.40
170.97
177.40
177.34
779,089
Feb 17, 2026
175.60
175.60
170.20
172.60
172.55
354,736
Feb 16, 2026
176.00
176.60
172.00
174.80
174.75
408,339
Feb 13, 2026
174.00
178.00
171.84
176.00
175.94
1,292,745
Feb 12, 2026
169.00
175.80
169.00
175.80
175.74
890,532
Feb 11, 2026
166.00
169.80
164.20
167.00
166.95
535,149
Feb 10, 2026
166.00
166.00
161.14
163.80
163.75
173,501
Feb 9, 2026
162.00
167.00
160.00
164.00
163.95
205,043
Feb 6, 2026
164.80
167.00
161.00
163.20
163.15
156,947
Feb 5, 2026
167.00
168.51
159.54
164.00
163.95
558,584
Feb 4, 2026
163.40
168.20
162.49
167.00
166.95
186,675
Feb 3, 2026
159.00
164.00
158.70
163.80
163.75
385,917
Feb 2, 2026
159.40
160.00
154.00
160.00
159.95
287,309
Jan 30, 2026
153.80
158.00
148.00
156.80
156.75
338,933
Jan 29, 2026
158.00
158.00
144.42
151.00
150.95
1,803,129
Jan 28, 2026
137.00
141.80
137.00
141.00
140.96
208,660
Jan 27, 2026
133.00
142.40
133.00
137.00
136.96
400,942
Jan 26, 2026
132.00
135.49
132.00
135.00
134.96
236,367
Jan 23, 2026
133.20
135.60
131.20
135.00
134.96
43,957
Jan 22, 2026
133.40
135.60
131.20
133.60
133.56
95,005
Jan 21, 2026
132.00
134.80
132.00
133.80
133.76
58,856
Jan 20, 2026
132.80
135.00
131.20
134.00
133.96
57,024
Jan 19, 2026
133.00
135.05
131.20
131.40
131.36
63,819
Jan 16, 2026
130.20
135.00
130.20
133.20
133.16
90,715
Jan 15, 2026
131.00
133.80
130.37
132.60
132.56
210,802
Jan 14, 2026
129.40
133.00
127.60
130.60
130.56
1,488,477
Jan 13, 2026
129.00
132.60
128.20
129.80
129.76
223,534
Jan 12, 2026
130.00
132.40
128.70
129.80
129.76
240,233
Jan 9, 2026
129.00
135.80
129.00
130.00
129.96
158,288
Jan 8, 2026
132.00
134.60
129.20
129.60
129.56
295,089
Jan 7, 2026
136.00
136.00
131.80
132.00
131.96
47,575
Jan 6, 2026
132.00
134.00
131.00
131.60
131.56
127,253
Jan 5, 2026
133.00
136.00
129.00
129.00
128.96
74,730
Jan 2, 2026
133.20
135.80
129.60
134.40
134.36
16,120
Dec 31, 2025
132.00
135.40
131.00
131.80
131.76
147,310
Dec 30, 2025
132.20
135.40
132.00
132.00
131.96
30,070
Dec 29, 2025
134.20
135.40
132.00
134.60
134.56
14,428
Dec 24, 2025
130.20
136.80
129.20
132.80
132.76
88,442
Dec 23, 2025
131.00
132.84
130.20
130.20
130.16
116,001
Dec 22, 2025
132.20
136.80
130.20
130.20
130.16
119,010
Dec 19, 2025
131.40
135.00
129.79
132.00
131.96
82,914
Dec 18, 2025
133.60
138.80
129.60
132.00
131.96
90,180
Dec 17, 2025
131.00
134.80
131.00
134.00
133.96
78,291
Dec 16, 2025
132.20
133.60
129.00
130.00
129.96
70,350
Dec 15, 2025
133.00
137.00
129.67
132.00
131.96
537,500
Dec 12, 2025
135.00
135.20
130.00
130.00
129.96
10,384
Dec 11, 2025
130.00
135.00
130.00
132.60
132.56
72,949
Dec 10, 2025
136.00
137.20
130.00
130.00
129.96
22,191
Dec 9, 2025
136.20
136.80
134.00
134.60
134.56
22,515
Dec 8, 2025
131.20
135.88
131.20
135.20
135.16
27,492
Dec 5, 2025
134.80
138.80
131.20
131.20
131.16
43,403
Dec 4, 2025
132.80
138.40
131.60
132.20
132.16
109,074
Dec 3, 2025
134.00
138.80
129.60
134.00
133.96
8,899
Dec 2, 2025
133.20
138.40
132.00
135.20
135.16
52,959
Dec 1, 2025
137.00
139.00
133.00
134.80
134.76
111,067
Nov 28, 2025
136.00
138.40
131.20
137.80
137.76
131,089
Nov 27, 2025
132.00
136.00
127.40
133.00
132.96
190,049
Nov 26, 2025
131.20
132.80
127.00
132.80
132.76
72,384
Nov 25, 2025
128.60
132.49
127.40
131.00
130.96
54,400
Nov 24, 2025
129.60
136.40
127.86
131.20
131.16
94,437
Nov 21, 2025
132.20
132.94
127.40
130.00
129.96
61,801
Nov 20, 2025
130.20
135.00
130.00
132.40
132.36
180,028
Nov 19, 2025
131.80
133.40
130.00
131.60
131.56
200,049
Nov 18, 2025
130.20
134.80
130.20
132.00
131.96
254,782
Nov 17, 2025
130.00
136.20
130.00
132.20
132.16
52,001
Nov 14, 2025
135.20
143.60
130.80
134.00
133.96
157,065
Nov 13, 2025
139.60
143.80
136.00
136.00
135.96
108,284
Nov 12, 2025
142.20
143.80
139.40
139.40
139.36
131,043
Nov 11, 2025
137.00
145.00
134.20
142.00
141.96
440,552
Nov 10, 2025
135.40
137.80
128.80
134.00
133.96
194,882
Nov 7, 2025
135.00
137.00
130.40
134.00
133.96
271,530
Nov 6, 2025
134.20
137.60
133.40
133.40
133.36
153,838
Nov 5, 2025
135.20
138.80
131.99
132.00
131.96
98,815
Nov 4, 2025
139.00
139.00
133.00
134.20
134.16
75,864
Nov 3, 2025
132.00
137.40
132.00
134.80
134.76
44,643
Oct 31, 2025
132.00
139.40
132.00
132.00
131.96
96,767
Oct 30, 2025
136.20
139.20
132.20
133.00
132.96
181,762
