Luceco plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 185.00 | 194.80 | 185.00 | 190.00 | 174.31 | 88,568 |
| 2024-06-11 | 189.40 | 194.80 | 185.40 | 186.40 | 171.01 | 105,138 |
| 2024-06-10 | 187.00 | 194.80 | 187.00 | 192.00 | 176.15 | 109,578 |
| 2024-06-07 | 190.00 | 191.66 | 185.20 | 188.60 | 173.03 | 109,050 |
| 2024-06-06 | 195.00 | 195.00 | 186.20 | 187.80 | 172.29 | 220,883 |
| 2024-06-05 | 185.40 | 192.93 | 177.20 | 190.40 | 174.68 | 523,387 |
| 2024-06-04 | 179.40 | 184.80 | 178.56 | 179.60 | 164.77 | 177,817 |
| 2024-06-03 | 178.00 | 184.20 | 178.00 | 181.00 | 166.05 | 696,636 |
| 2024-05-31 | 176.00 | 179.60 | 174.80 | 175.80 | 161.28 | 136,563 |
| 2024-05-30 | 179.20 | 179.20 | 172.40 | 175.80 | 161.28 | 115,371 |
| 2024-05-29 | 175.00 | 177.20 | 171.60 | 173.20 | 158.90 | 136,171 |
| 2024-05-28 | 175.00 | 180.40 | 171.75 | 172.40 | 158.16 | 122,455 |
| 2024-05-24 | 179.80 | 184.20 | 175.00 | 177.00 | 162.38 | 172,176 |
| 2024-05-23 | 180.00 | 184.40 | 178.00 | 182.20 | 167.15 | 189,236 |
| 2024-05-22 | 183.60 | 184.80 | 178.20 | 179.00 | 164.22 | 963,860 |
| 2024-05-21 | 178.00 | 184.80 | 175.00 | 179.00 | 164.22 | 219,784 |
| 2024-05-20 | 181.00 | 186.80 | 178.63 | 180.00 | 165.14 | 218,188 |
| 2024-05-17 | 183.40 | 185.60 | 178.54 | 183.20 | 168.07 | 239,630 |
| 2024-05-16 | 181.60 | 183.60 | 177.40 | 181.40 | 166.42 | 187,343 |
| 2024-05-15 | 176.80 | 183.40 | 173.60 | 183.40 | 168.26 | 274,305 |
| 2024-05-14 | 169.80 | 177.61 | 167.44 | 175.00 | 160.55 | 1,155,437 |
| 2024-05-13 | 157.00 | 169.80 | 157.00 | 169.60 | 155.60 | 221,937 |
| 2024-05-10 | 160.60 | 165.00 | 159.01 | 162.80 | 149.36 | 152,776 |
| 2024-05-09 | 161.80 | 164.80 | 157.66 | 159.40 | 146.24 | 254,167 |
| 2024-05-08 | 159.00 | 162.00 | 159.00 | 162.00 | 148.62 | 156,289 |
| 2024-05-07 | 165.00 | 165.00 | 157.40 | 160.40 | 147.15 | 144,451 |
| 2024-05-03 | 161.20 | 166.80 | 158.68 | 159.60 | 146.42 | 143,650 |
| 2024-05-02 | 164.60 | 166.40 | 160.80 | 165.20 | 151.56 | 133,918 |
| 2024-05-01 | 162.00 | 169.60 | 161.80 | 164.00 | 150.46 | 106,975 |
| 2024-04-30 | 160.80 | 167.00 | 160.00 | 165.20 | 151.56 | 376,518 |
| 2024-04-29 | 161.00 | 167.40 | 160.20 | 163.20 | 149.72 | 303,197 |
| 2024-04-26 | 162.00 | 167.00 | 161.20 | 165.00 | 151.37 | 310,427 |
| 2024-04-25 | 165.00 | 167.80 | 160.20 | 165.80 | 152.11 | 527,366 |
| 2024-04-24 | 159.80 | 166.07 | 158.80 | 161.20 | 147.89 | 101,704 |
| 2024-04-23 | 163.00 | 167.00 | 158.20 | 162.80 | 149.36 | 193,050 |
| 2024-04-22 | 163.00 | 163.00 | 157.20 | 159.40 | 146.24 | 76,217 |
| 2024-04-19 | 159.80 | 160.00 | 155.20 | 160.00 | 146.79 | 1,622,386 |
| 2024-04-18 | 162.20 | 162.20 | 158.00 | 159.00 | 145.87 | 1,104,602 |
| 2024-04-17 | 159.20 | 164.80 | 158.20 | 160.00 | 146.79 | 172,267 |
| 2024-04-16 | 160.00 | 164.41 | 156.00 | 159.60 | 146.42 | 560,745 |
| 2024-04-15 | 162.00 | 162.00 | 150.40 | 158.80 | 145.69 | 269,461 |
| 2024-04-12 | 154.40 | 159.51 | 150.20 | 158.80 | 145.69 | 106,592 |
| 2024-04-11 | 154.40 | 156.20 | 150.20 | 150.80 | 138.35 | 142,422 |
| 2024-04-10 | 151.20 | 160.00 | 150.97 | 154.00 | 138.35 | 134,535 |
| 2024-04-09 | 160.00 | 160.00 | 150.72 | 155.00 | 139.25 | 235,020 |
| 2024-04-08 | 152.00 | 159.80 | 147.24 | 157.00 | 141.04 | 339,736 |
| 2024-04-05 | 147.00 | 153.60 | 147.00 | 153.60 | 137.99 | 295,491 |
| 2024-04-04 | 147.60 | 150.00 | 140.90 | 148.00 | 132.96 | 260,839 |
| 2024-04-03 | 141.80 | 147.80 | 140.20 | 146.00 | 131.16 | 199,739 |
| 2024-04-02 | 138.00 | 141.80 | 135.20 | 141.80 | 127.39 | 346,722 |
| 2024-03-28 | 136.00 | 139.80 | 133.10 | 139.20 | 125.05 | 206,582 |
| 2024-03-27 | 137.60 | 137.60 | 132.60 | 136.60 | 122.72 | 91,053 |
| 2024-03-26 | 125.20 | 138.00 | 125.00 | 138.00 | 123.97 | 1,296,619 |
| 2024-03-25 | 122.80 | 123.00 | 119.36 | 121.20 | 108.88 | 179,175 |
| 2024-03-22 | 120.80 | 124.00 | 120.30 | 124.00 | 111.40 | 238,334 |
| 2024-03-21 | 123.40 | 124.20 | 121.34 | 122.00 | 109.60 | 35,292 |
| 2024-03-20 | 123.00 | 125.00 | 121.10 | 124.20 | 111.58 | 155,036 |
| 2024-03-19 | 124.60 | 125.00 | 119.54 | 124.60 | 111.94 | 178,370 |
| 2024-03-18 | 119.00 | 123.00 | 116.96 | 123.00 | 110.50 | 50,767 |
| 2024-03-15 | 120.00 | 124.80 | 119.00 | 120.40 | 108.16 | 208,009 |
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.