Luceco plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	120.00	126.00	120.00	124.80	110.66	186,770
2023-06-29	121.00	124.80	120.00	120.00	106.40	30,218
2023-06-28	121.00	124.40	121.00	121.40	107.64	28,132
2023-06-27	121.00	123.00	120.00	121.00	107.29	39,280
2023-06-26	123.00	124.60	121.30	122.40	108.53	63,178
2023-06-23	124.80	126.80	121.00	124.80	110.66	104,186
2023-06-22	124.20	127.00	123.55	124.20	110.12	199,384
2023-06-21	125.60	126.81	125.20	125.60	111.37	62,490
2023-06-20	126.00	128.40	124.80	125.60	111.37	104,034
2023-06-19	128.60	129.00	126.20	128.60	114.03	152,387
2023-06-16	129.00	129.60	126.20	129.60	114.91	507,428
2023-06-15	125.00	129.80	125.00	129.80	115.09	109,004
2023-06-14	125.00	128.80	124.21	126.80	112.43	328,731
2023-06-13	126.60	130.00	125.50	127.00	112.61	219,280
2023-06-12	124.60	129.80	124.20	125.00	110.83	416,111
2023-06-09	126.00	129.80	126.00	126.00	111.72	53,104
2023-06-08	124.80	127.00	123.20	127.00	112.61	105,496
2023-06-07	125.60	126.26	120.20	125.80	111.54	325,723
2023-06-06	124.80	125.60	122.00	123.00	109.06	72,683
2023-06-05	126.00	128.80	120.20	124.00	109.95	90,744
2023-06-02	127.00	129.80	120.00	124.20	110.12	256,741
2023-06-01	126.20	127.40	125.00	125.00	110.83	103,930
2023-05-31	128.00	129.80	125.20	125.80	111.54	105,130
2023-05-30	129.00	133.20	126.00	126.60	112.25	156,624
2023-05-26	134.00	134.80	125.00	126.40	112.08	147,005
2023-05-25	129.00	134.80	127.40	129.00	114.38	152,503
2023-05-24	132.00	132.00	127.00	129.00	114.38	385,917
2023-05-23	129.00	134.49	128.20	130.00	115.27	468,416
2023-05-22	126.80	129.80	125.00	129.40	114.74	1,697,604
2023-05-19	119.20	125.00	119.20	125.00	110.83	836,575
2023-05-18	118.40	124.00	110.40	122.00	108.17	1,034,877
2023-05-17	113.00	116.76	112.19	113.80	100.90	137,536
2023-05-16	114.40	116.60	110.20	114.40	101.44	235,468
2023-05-15	116.60	118.00	112.60	114.00	101.08	187,204
2023-05-12	107.80	116.80	104.93	116.80	103.56	770,889
2023-05-11	109.40	110.00	107.00	107.40	95.229	211,994
2023-05-10	107.40	109.80	107.40	108.20	95.938	114,834
2023-05-09	109.80	110.20	108.22	109.80	97.357	210,543
2023-05-05	112.40	113.09	108.80	110.00	97.534	305,480
2023-05-04	109.80	112.80	107.25	112.00	99.308	221,715
2023-05-03	109.20	112.60	109.06	111.40	98.776	198,398
2023-05-02	108.80	114.80	106.20	112.00	99.308	114,495
2023-04-28	108.00	114.80	108.00	112.00	99.308	832,969
2023-04-27	108.00	113.00	107.43	110.00	97.534	187,633
2023-04-26	110.40	112.80	105.40	110.80	98.244	525,645
2023-04-25	112.00	118.00	111.80	111.80	99.130	125,520
2023-04-24	114.20	115.28	111.80	111.80	99.130	167,977
2023-04-21	112.00	119.40	110.00	114.80	101.79	96,870
2023-04-20	112.00	119.00	112.00	112.40	99.662	38,057
2023-04-19	112.20	119.40	112.00	114.20	101.26	104,084
2023-04-18	114.60	119.40	112.87	115.00	101.97	61,268
2023-04-17	113.80	117.25	112.00	113.80	100.90	79,346
2023-04-14	113.20	119.80	112.36	115.00	101.97	73,623
2023-04-13	112.00	119.20	112.00	113.20	100.37	147,046
2023-04-12	117.60	118.60	113.20	113.20	100.37	522,012
2023-04-11	119.00	123.20	117.20	120.20	106.58	179,260
2023-04-06	122.00	124.80	117.00	117.00	103.74	411,129
2023-04-05	125.00	125.00	117.20	125.00	108.17	538,521
2023-04-04	120.60	126.09	119.89	124.80	108.00	109,473
2023-04-03	124.40	126.80	117.60	124.60	107.83	97,230

← NewerPage 15 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.