Luceco plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	120.00	128.00	118.75	127.80	114.81	186,047
2023-12-15	118.00	120.80	113.69	120.00	107.80	132,152
2023-12-14	113.40	117.80	110.00	116.00	104.21	212,291
2023-12-13	114.00	114.00	108.54	109.80	98.640	241,904
2023-12-12	115.00	115.00	108.93	110.00	98.820	90,321
2023-12-11	113.80	117.80	111.45	113.00	101.51	109,614
2023-12-08	113.00	116.80	112.20	114.20	102.59	76,023
2023-12-07	120.00	120.00	111.00	112.80	101.34	52,116
2023-12-06	119.20	119.20	115.20	115.40	103.67	87,792
2023-12-05	115.40	121.00	115.00	119.00	106.90	49,931
2023-12-04	119.40	119.60	115.20	116.20	104.39	46,295
2023-12-01	124.00	124.00	120.00	120.00	107.80	57,834
2023-11-30	123.80	123.80	120.20	122.00	109.60	128,425
2023-11-29	121.40	122.68	120.00	121.40	109.06	20,493
2023-11-28	121.60	123.80	119.37	121.60	109.24	18,538
2023-11-27	124.80	124.80	119.20	120.20	107.98	51,969
2023-11-24	120.20	123.24	120.20	120.20	107.98	42,476
2023-11-23	120.40	124.80	120.20	122.60	110.14	81,663
2023-11-22	119.60	124.60	119.37	119.60	107.44	34,663
2023-11-21	121.80	124.00	119.30	122.00	109.60	99,672
2023-11-20	120.20	123.75	119.00	120.60	108.34	303,074
2023-11-17	125.00	125.00	117.20	123.80	111.22	53,020
2023-11-16	124.80	124.80	115.20	120.00	107.80	225,482
2023-11-15	116.20	122.00	110.68	119.80	107.62	92,917
2023-11-14	111.80	115.00	108.80	114.80	103.13	58,173
2023-11-13	108.00	111.80	107.20	109.20	98.101	407,089
2023-11-10	108.80	112.00	107.60	108.60	97.562	113,039
2023-11-09	107.60	108.40	106.65	107.60	96.664	128,454
2023-11-08	106.20	110.80	105.40	110.80	99.538	372,393
2023-11-07	107.00	109.80	97.367	105.80	95.047	1,040,498
2023-11-06	111.80	113.46	105.20	109.00	97.921	380,189
2023-11-03	112.60	113.80	110.20	112.60	101.16	104,268
2023-11-02	110.00	112.20	108.58	112.20	100.80	64,436
2023-11-01	109.20	114.20	109.06	110.00	98.820	137,334
2023-10-31	110.00	112.80	110.00	112.00	100.62	245,872
2023-10-30	113.00	113.80	111.00	113.20	101.69	102,182
2023-10-27	114.00	114.00	110.20	110.20	98.999	68,356
2023-10-26	111.60	114.60	110.20	110.20	98.999	94,847
2023-10-25	114.60	114.80	112.00	112.00	100.62	47,519
2023-10-24	112.20	116.11	111.20	111.40	100.08	140,025
2023-10-23	114.00	115.00	111.20	112.60	101.16	166,167
2023-10-20	117.00	117.00	111.60	115.00	103.31	56,448
2023-10-19	115.00	119.80	111.69	112.00	100.62	122,260
2023-10-18	119.40	119.80	113.20	115.20	103.49	203,381
2023-10-17	115.40	120.00	115.40	118.60	106.55	1,446,703
2023-10-16	117.60	117.80	116.00	116.20	104.39	91,376
2023-10-13	120.00	120.20	118.00	118.20	106.19	65,137
2023-10-12	120.20	121.80	116.55	120.80	108.52	29,823
2023-10-11	120.20	122.80	120.00	122.00	109.60	83,334
2023-10-10	120.00	121.80	120.00	121.20	108.88	56,721
2023-10-09	122.00	122.00	118.00	119.00	106.90	491,609
2023-10-06	119.20	120.00	118.48	119.60	107.44	72,842
2023-10-05	118.00	121.80	116.20	119.20	107.08	109,149
2023-10-04	116.20	120.00	115.54	116.00	104.21	142,772
2023-10-03	115.00	120.00	113.00	115.00	103.31	172,307
2023-10-02	118.60	120.00	116.20	116.60	104.75	78,017
2023-09-29	121.80	122.00	116.00	116.00	104.21	150,133
2023-09-28	122.00	124.80	120.20	121.00	108.70	70,406
2023-09-27	121.00	124.80	120.39	121.00	108.70	343,138
2023-09-26	122.00	124.00	120.20	124.00	111.40	232,156

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.