Luceco plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 152.20 | 159.00 | 152.20 | 153.80 | 141.10 | 319,708 |
| 2024-09-04 | 153.40 | 158.60 | 152.86 | 154.00 | 141.28 | 58,429 |
| 2024-09-03 | 151.60 | 157.80 | 148.60 | 153.80 | 141.10 | 315,214 |
| 2024-09-02 | 155.80 | 155.80 | 152.71 | 153.20 | 140.55 | 59,299 |
| 2024-08-30 | 152.20 | 155.81 | 150.60 | 153.00 | 140.37 | 72,984 |
| 2024-08-29 | 150.20 | 159.80 | 150.20 | 155.00 | 142.20 | 35,983 |
| 2024-08-28 | 153.80 | 159.20 | 150.80 | 153.60 | 140.92 | 43,678 |
| 2024-08-27 | 153.00 | 156.00 | 150.40 | 156.00 | 143.12 | 52,099 |
| 2024-08-23 | 153.20 | 159.40 | 151.00 | 151.00 | 138.53 | 134,144 |
| 2024-08-22 | 154.60 | 159.18 | 153.40 | 153.40 | 140.73 | 148,981 |
| 2024-08-21 | 155.20 | 159.00 | 154.00 | 155.00 | 142.20 | 87,323 |
| 2024-08-20 | 156.00 | 157.80 | 154.31 | 154.80 | 142.02 | 138,565 |
| 2024-08-19 | 157.00 | 162.19 | 155.80 | 157.00 | 144.04 | 66,958 |
| 2024-08-16 | 158.40 | 163.00 | 154.40 | 159.00 | 145.87 | 131,130 |
| 2024-08-15 | 155.40 | 156.00 | 153.40 | 154.40 | 141.65 | 306,700 |
| 2024-08-14 | 150.00 | 156.26 | 149.24 | 156.00 | 143.12 | 458,452 |
| 2024-08-13 | 146.80 | 150.80 | 146.60 | 149.20 | 136.88 | 42,284 |
| 2024-08-12 | 150.20 | 150.80 | 146.00 | 147.80 | 135.60 | 124,008 |
| 2024-08-09 | 149.60 | 151.00 | 147.60 | 148.40 | 136.15 | 44,856 |
| 2024-08-08 | 150.00 | 151.00 | 148.60 | 150.00 | 137.61 | 209,226 |
| 2024-08-07 | 150.00 | 151.00 | 148.10 | 148.80 | 136.51 | 115,367 |
| 2024-08-06 | 149.40 | 150.20 | 144.68 | 149.20 | 136.88 | 260,759 |
| 2024-08-05 | 148.00 | 148.00 | 139.00 | 145.40 | 133.39 | 233,955 |
| 2024-08-02 | 155.00 | 161.40 | 145.00 | 148.00 | 135.78 | 354,034 |
| 2024-08-01 | 157.40 | 164.80 | 155.00 | 155.00 | 142.20 | 98,288 |
| 2024-07-31 | 157.20 | 159.40 | 155.28 | 157.20 | 144.22 | 223,018 |
| 2024-07-30 | 159.00 | 164.80 | 155.32 | 157.20 | 144.22 | 96,582 |
| 2024-07-29 | 158.60 | 164.80 | 156.06 | 158.60 | 145.50 | 118,075 |
| 2024-07-26 | 160.20 | 164.40 | 157.63 | 160.40 | 147.15 | 85,198 |
| 2024-07-25 | 161.00 | 162.41 | 157.08 | 157.20 | 144.22 | 171,438 |
| 2024-07-24 | 166.60 | 169.80 | 162.40 | 162.40 | 148.99 | 137,250 |
| 2024-07-23 | 166.20 | 170.20 | 150.20 | 168.00 | 154.13 | 461,864 |
| 2024-07-22 | 166.00 | 171.67 | 161.20 | 169.00 | 155.04 | 180,499 |
| 2024-07-19 | 166.40 | 169.00 | 166.40 | 167.60 | 153.76 | 24,708 |
| 2024-07-18 | 168.60 | 173.00 | 163.80 | 167.00 | 153.21 | 261,457 |
| 2024-07-17 | 170.00 | 172.60 | 168.00 | 170.00 | 155.96 | 202,773 |
| 2024-07-16 | 168.40 | 172.80 | 163.80 | 170.00 | 155.96 | 399,425 |
| 2024-07-15 | 169.00 | 172.80 | 166.13 | 168.60 | 154.68 | 227,711 |
| 2024-07-12 | 165.40 | 171.19 | 160.60 | 169.00 | 155.04 | 960,405 |
| 2024-07-11 | 171.20 | 171.80 | 165.42 | 169.60 | 155.60 | 41,294 |
| 2024-07-10 | 163.80 | 169.80 | 163.44 | 168.00 | 154.13 | 143,544 |
| 2024-07-09 | 169.00 | 172.80 | 162.52 | 168.00 | 154.13 | 201,483 |
| 2024-07-08 | 163.60 | 169.40 | 155.20 | 169.40 | 155.41 | 169,270 |
| 2024-07-05 | 161.80 | 166.00 | 160.95 | 164.40 | 150.82 | 77,661 |
| 2024-07-04 | 158.20 | 160.20 | 154.64 | 160.20 | 146.97 | 428,871 |
| 2024-07-03 | 160.00 | 160.60 | 158.20 | 158.20 | 145.14 | 115,716 |
| 2024-07-02 | 157.40 | 159.80 | 150.20 | 158.20 | 145.14 | 495,552 |
| 2024-07-01 | 165.40 | 169.80 | 160.17 | 162.20 | 148.81 | 117,223 |
| 2024-06-28 | 167.60 | 169.80 | 163.48 | 167.40 | 153.58 | 149,374 |
| 2024-06-27 | 166.00 | 168.60 | 159.83 | 166.00 | 152.29 | 194,600 |
| 2024-06-26 | 169.40 | 169.40 | 155.20 | 166.00 | 152.29 | 425,352 |
| 2024-06-25 | 175.20 | 181.22 | 160.20 | 168.60 | 154.68 | 390,665 |
| 2024-06-24 | 183.60 | 186.22 | 176.39 | 177.80 | 163.12 | 141,658 |
| 2024-06-21 | 180.00 | 184.80 | 180.00 | 180.00 | 165.14 | 35,934 |
| 2024-06-20 | 186.00 | 186.00 | 180.20 | 184.00 | 168.81 | 82,699 |
| 2024-06-19 | 180.00 | 186.02 | 180.00 | 183.40 | 168.26 | 64,759 |
| 2024-06-18 | 185.60 | 188.60 | 180.00 | 180.00 | 165.14 | 105,949 |
| 2024-06-17 | 187.80 | 189.40 | 181.40 | 185.40 | 170.09 | 31,710 |
| 2024-06-14 | 184.00 | 189.40 | 180.00 | 182.00 | 166.97 | 104,116 |
| 2024-06-13 | 189.80 | 189.80 | 184.80 | 187.40 | 171.93 | 72,726 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0210 GBP |
| 2026-04-09 | 0.0420 GBP |
| 2025-09-18 | 0.0180 GBP |
| 2025-04-10 | 0.0330 GBP |
| 2024-09-19 | 0.0170 GBP |
| 2024-04-11 | 0.0320 GBP |
| 2023-09-14 | 0.0160 GBP |
| 2023-04-06 | 0.0300 GBP |
| 2022-09-15 | 0.0160 GBP |
| 2022-04-07 | 0.0550 GBP |
| 2021-09-16 | 0.0260 GBP |
| 2021-04-22 | 0.0470 GBP |
| 2020-09-17 | 0.0150 GBP |
| 2019-09-19 | 0.0060 GBP |
| 2019-05-02 | 0.0060 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.