XLON:LUCE
Luceco Plc Stock Price (Quote)
£159.60
-5.60 (-3.39%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 LUCE.L stock ended at £159.60. This is 3.39% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.12% from a day low at £158.68 to a day high of £166.80. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £165.15 | £166.80 | £158.68 | £159.60 | 178 650 |
| May 02, 2024 | £164.60 | £166.40 | £160.80 | £165.20 | 133 918 |
| May 01, 2024 | £169.60 | £169.60 | £161.80 | £164.00 | 155 954 |
| Apr 30, 2024 | £167.00 | £167.00 | £160.00 | £165.20 | 376 518 |
| Apr 29, 2024 | £161.80 | £167.40 | £160.20 | £163.20 | 303 197 |
| Apr 26, 2024 | £167.00 | £167.00 | £161.20 | £165.00 | 288 749 |
| Apr 25, 2024 | £165.00 | £167.80 | £160.20 | £165.80 | 464 627 |
| Apr 24, 2024 | £166.07 | £166.07 | £158.80 | £161.20 | 44 805 |
| Apr 23, 2024 | £163.00 | £167.00 | £158.20 | £162.80 | 185 998 |
| Apr 22, 2024 | £163.00 | £163.00 | £157.20 | £159.40 | 40 176 |
| Apr 19, 2024 | £159.80 | £160.00 | £158.00 | £160.00 | 1 610 027 |
| Apr 18, 2024 | £162.20 | £162.20 | £158.00 | £159.00 | 1 081 123 |
| Apr 17, 2024 | £159.20 | £164.80 | £158.20 | £160.00 | 159 903 |
| Apr 16, 2024 | £160.00 | £164.41 | £156.00 | £159.60 | 546 448 |
| Apr 15, 2024 | £162.00 | £162.00 | £150.40 | £158.80 | 313 879 |
| Apr 12, 2024 | £156.40 | £159.51 | £150.20 | £158.80 | 100 473 |
| Apr 11, 2024 | £155.87 | £156.20 | £150.20 | £150.80 | 137 344 |
| Apr 10, 2024 | £151.35 | £160.00 | £150.97 | £154.00 | 137 737 |
| Apr 09, 2024 | £158.56 | £160.00 | £150.72 | £155.00 | 224 526 |
| Apr 08, 2024 | £152.00 | £159.80 | £147.24 | £157.00 | 323 983 |
| Apr 05, 2024 | £147.00 | £153.60 | £147.00 | £153.60 | 296 491 |
| Apr 04, 2024 | £147.60 | £150.00 | £140.90 | £148.00 | 225 828 |
| Apr 03, 2024 | £141.80 | £147.80 | £140.20 | £146.00 | 141 399 |
| Apr 02, 2024 | £139.20 | £139.20 | £139.20 | £139.20 | 0 |
| Mar 28, 2024 | £136.00 | £139.80 | £133.10 | £139.20 | 201 079 |
