Luceco plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	120.20	124.80	120.20	121.20	108.88	127,029
2023-09-22	121.00	124.80	121.00	121.00	108.70	638,638
2023-09-21	121.00	124.80	120.20	123.00	110.50	15,485
2023-09-20	122.40	124.80	120.20	123.40	110.86	187,023
2023-09-19	120.00	124.80	120.00	120.00	107.80	144,607
2023-09-18	120.60	123.80	119.94	120.60	108.34	602,395
2023-09-15	122.80	124.80	120.38	122.00	109.60	71,991
2023-09-14	123.00	127.80	119.32	121.00	108.70	493,492
2023-09-13	123.40	128.00	123.00	123.00	109.06	100,067
2023-09-12	122.00	125.00	121.40	123.00	109.06	164,120
2023-09-11	125.00	125.00	121.20	123.40	109.42	344,084
2023-09-08	119.00	122.80	115.29	121.40	107.64	391,684
2023-09-07	117.20	120.12	113.00	119.40	105.87	409,122
2023-09-06	122.40	125.80	115.20	115.40	102.32	229,630
2023-09-05	135.80	138.00	122.20	122.20	108.35	629,423
2023-09-04	124.20	131.20	120.40	131.20	116.33	347,017
2023-09-01	122.60	125.20	120.20	123.80	109.77	83,965
2023-08-31	124.20	125.80	121.20	123.20	109.24	91,606
2023-08-30	124.80	127.13	123.37	126.80	112.43	267,624
2023-08-29	124.80	126.00	120.80	123.20	109.24	52,743
2023-08-25	124.00	125.96	122.18	124.60	110.48	27,124
2023-08-24	126.00	128.80	120.60	121.80	108.00	54,570
2023-08-23	125.40	128.80	120.80	121.80	108.00	97,923
2023-08-22	129.00	129.00	120.60	126.80	112.43	59,159
2023-08-21	125.00	127.91	123.65	126.20	111.90	45,912
2023-08-18	130.00	130.00	121.20	122.00	108.17	132,076
2023-08-17	126.60	127.40	126.10	126.80	112.43	77,062
2023-08-16	127.60	130.00	127.17	129.40	114.74	292,613
2023-08-15	127.80	130.00	121.60	128.80	114.20	256,185
2023-08-14	122.20	127.40	119.88	127.40	112.96	672,021
2023-08-11	120.00	123.80	118.86	120.00	106.40	135,567
2023-08-10	120.00	123.00	117.84	121.00	107.29	95,165
2023-08-09	118.60	123.80	118.00	122.80	108.88	227,986
2023-08-08	117.60	120.60	116.27	118.00	104.63	196,995
2023-08-07	119.40	123.80	115.76	116.00	102.85	128,654
2023-08-04	117.80	123.60	116.00	117.60	104.27	92,053
2023-08-03	123.20	125.88	118.41	119.80	106.22	315,435
2023-08-02	127.00	128.80	123.35	126.00	111.72	105,322
2023-08-01	128.20	129.00	125.47	128.20	113.67	116,465
2023-07-31	126.60	129.80	125.00	127.40	112.96	272,907
2023-07-28	126.60	129.80	125.78	126.00	111.72	104,793
2023-07-27	126.60	127.40	123.99	126.20	111.90	150,759
2023-07-26	128.00	130.00	123.62	126.40	112.08	99,802
2023-07-25	129.00	129.40	125.20	128.00	113.49	350,049
2023-07-24	127.20	128.80	123.00	128.00	113.49	638,250
2023-07-21	128.20	128.20	125.40	127.60	113.14	422,557
2023-07-20	126.20	129.00	124.97	127.80	113.32	823,655
2023-07-19	121.80	128.80	120.60	128.00	113.49	613,008
2023-07-18	120.20	124.80	118.20	120.00	106.40	571,729
2023-07-17	115.20	119.40	115.00	116.60	103.39	264,036
2023-07-14	117.00	120.00	113.20	117.00	103.74	187,431
2023-07-13	116.40	118.40	115.26	117.00	103.74	294,401
2023-07-12	116.60	119.80	114.20	116.00	102.85	151,974
2023-07-11	117.20	119.60	114.60	117.00	103.74	494,451
2023-07-10	119.20	122.80	110.40	117.00	103.74	190,497
2023-07-07	118.60	122.40	118.08	119.00	105.51	112,612
2023-07-06	125.80	125.80	117.40	117.40	104.10	344,130
2023-07-05	126.00	127.80	123.20	124.20	110.12	128,206
2023-07-04	124.80	126.00	123.56	126.00	111.72	64,768
2023-07-03	125.60	129.80	120.07	124.80	110.66	334,842

← NewerPage 14 of 22 · 1,262 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.