LUCE.L(LUCE.L)
LUCE.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $232.00 | $241.00 | $228.00 | $238.00 | 240,210 |
| 8/11/2026 | $235.00 | $235.00 | $224.00 | $229.00 | 629,532 |
| 8/10/2026 | $225.00 | $233.00 | $222.00 | $225.00 | 806,710 |
| 8/7/2026 | $235.00 | $235.00 | $219.00 | $226.00 | 356,842 |
| 8/6/2026 | $235.00 | $235.00 | $225.00 | $226.00 | 370,942 |
| 8/5/2026 | $222.00 | $235.00 | $222.00 | $230.00 | 265,976 |
| 8/4/2026 | $226.00 | $226.00 | $220.00 | $226.00 | 408,730 |
| 8/3/2026 | $216.00 | $223.00 | $211.00 | $220.00 | 449,308 |
| 7/31/2026 | $214.00 | $229.16 | $212.00 | $214.00 | 340,425 |
| 7/30/2026 | $219.00 | $222.00 | $208.00 | $217.00 | 694,542 |
| 7/29/2026 | $225.00 | $227.00 | $213.11 | $218.00 | 979,548 |
| 7/28/2026 | $266.00 | $269.00 | $218.00 | $225.00 | 1.41M |
| 7/27/2026 | $260.00 | $261.16 | $253.00 | $255.00 | 587,287 |
| 7/24/2026 | $253.00 | $258.00 | $248.00 | $251.00 | 401,282 |
| 7/23/2026 | $250.00 | $264.00 | $250.00 | $253.00 | 310,698 |
| 7/22/2026 | $251.00 | $263.00 | $251.00 | $260.00 | 287,434 |
| 7/21/2026 | $265.00 | $265.00 | $252.00 | $261.00 | 216,450 |
| 7/20/2026 | $261.00 | $264.00 | $251.00 | $254.00 | 134,783 |
| 7/17/2026 | $260.00 | $265.00 | $255.00 | $261.00 | 278,873 |
| 7/16/2026 | $265.00 | $269.64 | $260.00 | $263.00 | 288,034 |
| 7/15/2026 | $269.00 | $275.00 | $267.00 | $270.00 | 108,697 |
| 7/14/2026 | $256.00 | $272.00 | $256.00 | $272.00 | 147,782 |
| 7/13/2026 | $265.00 | $270.00 | $259.00 | $269.00 | 157,660 |
| 7/10/2026 | $265.00 | $269.00 | $261.00 | $267.00 | 126,227 |
| 7/9/2026 | $258.00 | $269.00 | $257.00 | $265.00 | 126,995 |
| 7/8/2026 | $260.00 | $267.00 | $257.00 | $257.00 | 440,965 |
| 7/7/2026 | $275.00 | $277.00 | $263.00 | $264.00 | 508,868 |
| 7/6/2026 | $278.83 | $278.83 | $272.00 | $276.00 | 97,158 |
| 7/3/2026 | $265.00 | $281.00 | $265.00 | $279.00 | 193,278 |
| 7/2/2026 | $265.00 | $276.00 | $265.00 | $273.00 | 191,462 |
| 7/1/2026 | $271.00 | $276.00 | $266.00 | $274.00 | 208,857 |
| 6/30/2026 | $266.00 | $275.00 | $266.00 | $272.00 | 313,280 |
| 6/29/2026 | $261.00 | $266.00 | $260.00 | $266.00 | 296,818 |
| 6/26/2026 | $264.00 | $273.00 | $260.00 | $261.00 | 109,277 |
| 6/25/2026 | $270.00 | $271.00 | $264.12 | $268.00 | 193,320 |
| 6/24/2026 | $270.00 | $270.00 | $258.00 | $261.00 | 381,841 |
| 6/23/2026 | $274.00 | $274.00 | $256.32 | $262.00 | 931,469 |
| 6/22/2026 | $267.00 | $271.00 | $260.70 | $267.00 | 217,818 |
| 6/19/2026 | $269.00 | $269.00 | $260.00 | $267.00 | 413,176 |
| 6/18/2026 | $264.00 | $268.00 | $254.00 | $264.00 | 554,545 |
| 6/17/2026 | $260.00 | $261.00 | $253.00 | $259.00 | 284,766 |
| 6/16/2026 | $261.00 | $261.00 | $243.09 | $258.00 | 737,761 |
| 6/15/2026 | $285.00 | $289.00 | $249.00 | $255.00 | 1.71M |
| 6/12/2026 | $286.00 | $292.00 | $281.45 | $290.00 | 413,652 |
| 6/11/2026 | $267.00 | $290.00 | $266.00 | $286.00 | 1.29M |
| 6/10/2026 | $263.00 | $273.00 | $262.00 | $268.00 | 425,950 |
| 6/9/2026 | $272.00 | $274.00 | $265.00 | $267.00 | 549,082 |
| 6/8/2026 | $270.00 | $272.00 | $267.00 | $270.00 | 283,930 |
| 6/5/2026 | $265.17 | $274.00 | $265.00 | $272.00 | 524,719 |
| 6/4/2026 | $265.00 | $273.00 | $265.00 | $271.00 | 399,911 |
| 6/3/2026 | $271.00 | $272.00 | $263.00 | $271.00 | 337,185 |
| 6/2/2026 | $266.00 | $273.00 | $263.00 | $273.00 | 359,721 |
| 6/1/2026 | $265.00 | $269.00 | $262.00 | $264.00 | 279,645 |
| 5/29/2026 | $272.00 | $276.00 | $266.00 | $267.00 | 381,370 |
| 5/28/2026 | $271.00 | $273.00 | $260.00 | $271.00 | 746,805 |
| 5/27/2026 | $280.00 | $288.00 | $268.06 | $274.00 | 827,515 |
| 5/26/2026 | $271.00 | $278.00 | $267.20 | $278.00 | 1.39M |
| 5/22/2026 | $270.00 | $273.00 | $261.10 | $269.00 | 2.39M |
| 5/21/2026 | $272.00 | $274.00 | $261.77 | $267.00 | 1.54M |
| 5/20/2026 | $241.00 | $272.00 | $238.00 | $270.00 | 1.65M |
| 5/19/2026 | $240.00 | $247.00 | $235.00 | $240.00 | 2.77M |
| 5/18/2026 | $233.00 | $240.00 | $233.00 | $235.00 | 464,188 |
| 5/15/2026 | $230.00 | $240.00 | $230.00 | $234.00 | 389,900 |
| 5/14/2026 | $233.00 | $238.00 | $232.00 | $237.00 | 220,606 |