Lucas GC Limited Ordinary Shares (LGCL) Historical Stock Data

2.19 ↑0.16 (7.88%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LGCL is down -0.14% a day on average. There have been 11 days where Lucas GC Limited Ordinary Shares closed green and 19 days where LGCL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.05	2.19	↑$0.14 (6.83%)	1.97	2.20	89.24K
2025-12-23	1.97	2.03	↑$0.06 (3.05%)	1.95	2.08	15.91K
2025-12-22	2.18	1.99	↓$0.19 (-8.72%)	1.88	2.20	47.37K
2025-12-19	2.24	2.15	↓$0.09 (-4.02%)	2.09	2.36	5.14K
2025-12-18	2.29	2.18	↓$0.11 (-4.75%)	2.18	2.29	3.73K
2025-12-17	2.16	2.27	↑$0.11 (5.09%)	2.08	2.29	15.46K
2025-12-16	2.21	2.20	↓$0.01 (-0.45%)	2.16	2.26	7.36K
2025-12-15	2.44	2.36	↓$0.08 (-3.29%)	2.30	2.44	9.47K
2025-12-12	2.62	2.50	↓$0.12 (-4.40%)	2.41	2.62	4.45K
2025-12-11	2.61	2.56	↓$0.04 (-1.73%)	2.55	2.65	4.97K
2025-12-10	2.54	2.73	↑$0.19 (7.48%)	2.53	2.77	16.29K
2025-12-09	2.68	2.61	↓$0.07 (-2.43%)	2.60	2.69	5.13K
2025-12-08	2.50	2.77	↑$0.27 (10.80%)	2.50	2.98	28.61K
2025-12-05	2.47	2.51	↑$0.04 (1.78%)	2.41	2.54	8.60K
2025-12-04	2.45	2.45	↑$0.00 (0.00%)	2.42	2.52	8.36K
2025-12-03	2.50	2.52	↑$0.02 (0.80%)	2.34	2.63	10.75K
2025-12-02	2.55	2.50	↓$0.05 (-1.96%)	2.25	2.62	2.49K
2025-12-01	2.63	2.48	↓$0.15 (-5.70%)	2.35	2.63	3.32K
2025-11-28	2.44	2.63	↑$0.19 (7.79%)	2.41	2.63	5.34K
2025-11-26	2.55	2.38	↓$0.17 (-6.67%)	2.31	2.56	20.08K
2025-11-25	2.32	2.68	↑$0.36 (15.52%)	2.27	2.68	23.23K
2025-11-24	2.05	2.23	↑$0.18 (8.78%)	2.05	2.37	22.39K
2025-11-21	2.13	2.11	↓$0.02 (-0.94%)	2.01	2.16	11.74K
2025-11-20	2.35	2.16	↓$0.19 (-8.09%)	2.13	2.35	23.96K
2025-11-19	2.32	2.30	↓$0.02 (-0.86%)	2.14	2.39	9.08K
2025-11-18	2.31	2.25	↓$0.06 (-2.60%)	2.14	2.36	9.58K
2025-11-17	2.36	2.30	↓$0.06 (-2.54%)	2.17	2.40	21.30K
2025-11-14	2.48	2.34	↓$0.14 (-5.65%)	2.11	2.54	20.98K
2025-11-13	2.55	2.39	↓$0.16 (-6.27%)	2.37	2.55	33.49K
2025-11-12	2.62	2.59	↓$0.03 (-1.15%)	2.54	2.68	42.42K