Luceco plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 124.80 | 124.80 | 118.00 | 124.80 | 112.12 | 117,894 |
| 2024-03-13 | 122.60 | 125.80 | 120.20 | 122.40 | 109.96 | 87,745 |
| 2024-03-12 | 126.00 | 129.80 | 120.00 | 122.60 | 110.14 | 533,988 |
| 2024-03-11 | 126.00 | 131.80 | 126.00 | 129.20 | 116.07 | 130,185 |
| 2024-03-08 | 131.00 | 131.70 | 129.60 | 131.00 | 117.69 | 148,243 |
| 2024-03-07 | 131.00 | 134.80 | 130.40 | 131.60 | 118.22 | 150,907 |
| 2024-03-06 | 131.00 | 135.40 | 131.00 | 132.00 | 118.58 | 173,707 |
| 2024-03-05 | 135.00 | 136.34 | 131.00 | 131.00 | 117.69 | 133,040 |
| 2024-03-04 | 136.20 | 138.00 | 134.26 | 135.60 | 121.82 | 132,112 |
| 2024-03-01 | 139.80 | 140.20 | 135.20 | 135.20 | 121.46 | 190,639 |
| 2024-02-29 | 134.00 | 140.00 | 130.51 | 139.80 | 125.59 | 307,345 |
| 2024-02-28 | 145.20 | 147.40 | 125.57 | 129.20 | 116.07 | 419,168 |
| 2024-02-27 | 143.00 | 147.80 | 142.97 | 143.00 | 128.47 | 85,554 |
| 2024-02-26 | 145.80 | 147.00 | 143.60 | 143.60 | 129.00 | 98,279 |
| 2024-02-23 | 144.60 | 147.20 | 143.20 | 146.00 | 131.16 | 211,783 |
| 2024-02-22 | 145.20 | 147.80 | 143.20 | 145.80 | 130.98 | 229,908 |
| 2024-02-21 | 147.80 | 149.80 | 145.20 | 145.20 | 130.44 | 98,345 |
| 2024-02-20 | 147.00 | 150.00 | 145.40 | 148.00 | 132.96 | 69,219 |
| 2024-02-19 | 146.40 | 149.80 | 146.40 | 146.60 | 131.70 | 185,981 |
| 2024-02-16 | 149.80 | 150.00 | 144.00 | 150.00 | 134.75 | 130,397 |
| 2024-02-15 | 149.80 | 149.80 | 144.19 | 147.40 | 132.42 | 89,556 |
| 2024-02-14 | 149.80 | 151.28 | 148.60 | 148.60 | 133.50 | 235,091 |
| 2024-02-13 | 150.60 | 150.60 | 145.00 | 148.80 | 133.68 | 70,899 |
| 2024-02-12 | 150.00 | 151.80 | 147.00 | 149.60 | 134.39 | 501,618 |
| 2024-02-09 | 147.60 | 152.66 | 143.40 | 149.00 | 133.86 | 360,320 |
| 2024-02-08 | 148.00 | 150.40 | 147.20 | 149.00 | 133.86 | 364,382 |
| 2024-02-07 | 151.00 | 151.00 | 148.00 | 148.00 | 132.96 | 146,721 |
| 2024-02-06 | 150.00 | 153.99 | 145.20 | 151.20 | 135.83 | 596,213 |
| 2024-02-05 | 146.80 | 152.80 | 140.20 | 149.20 | 134.04 | 437,913 |
| 2024-02-02 | 141.80 | 148.00 | 137.25 | 145.00 | 130.26 | 463,704 |
| 2024-02-01 | 139.60 | 141.60 | 135.60 | 137.60 | 123.61 | 35,492 |
| 2024-01-31 | 141.60 | 143.20 | 135.20 | 137.40 | 123.43 | 587,302 |
| 2024-01-30 | 154.00 | 154.10 | 136.00 | 140.00 | 125.77 | 679,258 |
| 2024-01-29 | 156.00 | 161.27 | 145.00 | 147.00 | 132.06 | 314,433 |
| 2024-01-26 | 143.80 | 162.00 | 142.40 | 156.00 | 140.14 | 1,100,020 |
| 2024-01-25 | 142.20 | 145.00 | 142.00 | 145.00 | 130.26 | 62,245 |
| 2024-01-24 | 141.20 | 144.80 | 141.20 | 143.80 | 129.18 | 120,721 |
| 2024-01-23 | 135.00 | 144.80 | 132.73 | 144.00 | 129.36 | 1,528,252 |
| 2024-01-22 | 134.00 | 134.00 | 132.00 | 134.00 | 120.38 | 24,864 |
| 2024-01-19 | 132.60 | 134.80 | 131.60 | 134.40 | 120.74 | 65,886 |
| 2024-01-18 | 133.80 | 135.80 | 132.20 | 132.40 | 118.94 | 73,081 |
| 2024-01-17 | 133.40 | 136.80 | 130.20 | 136.80 | 122.90 | 187,422 |
| 2024-01-16 | 134.00 | 136.20 | 131.80 | 134.80 | 121.10 | 353,351 |
| 2024-01-15 | 130.20 | 134.80 | 128.20 | 134.00 | 120.38 | 183,373 |
| 2024-01-12 | 128.20 | 129.60 | 126.80 | 128.60 | 115.53 | 87,029 |
| 2024-01-11 | 127.80 | 129.60 | 125.60 | 129.20 | 116.07 | 92,463 |
| 2024-01-10 | 127.80 | 127.80 | 124.20 | 125.00 | 112.30 | 185,228 |
| 2024-01-09 | 127.80 | 127.80 | 124.81 | 126.40 | 113.55 | 47,396 |
| 2024-01-08 | 128.00 | 128.00 | 124.96 | 127.40 | 114.45 | 38,763 |
| 2024-01-05 | 125.20 | 127.60 | 125.00 | 127.40 | 114.45 | 422,100 |
| 2024-01-04 | 128.00 | 128.00 | 124.20 | 126.40 | 113.55 | 87,002 |
| 2024-01-03 | 126.00 | 127.20 | 124.00 | 127.20 | 114.27 | 125,844 |
| 2024-01-02 | 124.00 | 127.80 | 124.00 | 126.40 | 113.55 | 26,989 |
| 2023-12-29 | 123.20 | 129.60 | 123.00 | 124.00 | 111.40 | 132,712 |
| 2023-12-28 | 124.00 | 127.40 | 122.00 | 127.40 | 114.45 | 53,785 |
| 2023-12-27 | 124.00 | 127.80 | 121.60 | 124.00 | 111.40 | 79,349 |
| 2023-12-22 | 127.00 | 128.00 | 124.00 | 125.60 | 112.83 | 33,785 |
| 2023-12-21 | 125.00 | 129.60 | 122.88 | 126.40 | 113.55 | 254,133 |
| 2023-12-20 | 128.20 | 129.80 | 123.40 | 127.00 | 114.09 | 134,132 |
| 2023-12-19 | 128.00 | 128.00 | 125.00 | 126.60 | 113.73 | 110,133 |
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.