Luceco plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	122.40	124.80	118.20	122.40	105.92	141,716
2023-03-30	119.00	124.00	112.40	123.40	106.79	167,249
2023-03-29	120.00	120.00	114.22	120.00	103.85	20,627
2023-03-28	113.40	119.80	109.40	118.00	102.12	130,455
2023-03-27	112.00	113.80	108.00	111.80	96.751	138,616
2023-03-24	109.80	113.80	107.28	112.00	96.924	565,859
2023-03-23	116.00	122.00	103.81	109.60	94.847	838,581
2023-03-22	115.00	122.40	115.00	119.60	103.50	504,937
2023-03-21	123.00	130.40	111.03	118.20	102.29	981,851
2023-03-20	130.00	134.80	125.20	130.00	112.50	145,422
2023-03-17	132.00	133.00	128.80	130.00	112.50	607,867
2023-03-16	124.40	129.00	118.96	128.40	111.12	351,686
2023-03-15	130.00	137.00	118.98	123.60	106.96	339,696
2023-03-14	129.60	135.80	129.00	133.00	115.10	228,078
2023-03-13	133.80	138.40	120.20	130.40	112.85	512,067
2023-03-10	139.40	139.80	132.20	136.20	117.87	137,271
2023-03-09	138.00	140.60	136.20	140.00	121.16	118,392
2023-03-08	140.00	141.32	135.75	140.60	121.67	109,422
2023-03-07	142.00	144.60	138.60	138.60	119.94	113,671
2023-03-06	140.00	142.00	138.18	141.00	122.02	112,296
2023-03-03	140.60	142.60	138.60	141.00	122.02	164,485
2023-03-02	138.60	140.80	135.20	138.40	119.77	26,248
2023-03-01	144.80	144.80	135.20	140.00	121.16	113,080
2023-02-28	142.00	144.20	135.20	141.80	122.71	217,112
2023-02-27	138.40	143.41	137.20	140.00	121.16	142,836
2023-02-24	139.40	143.60	138.40	141.60	122.54	198,438
2023-02-23	139.40	144.80	135.20	138.40	119.77	73,447
2023-02-22	139.80	139.80	135.20	137.60	119.08	40,210
2023-02-21	140.60	142.50	136.20	140.20	121.33	155,038
2023-02-20	139.60	142.60	135.20	142.40	123.23	101,717
2023-02-17	135.00	143.38	132.53	139.80	120.98	220,337
2023-02-16	137.60	141.20	134.23	136.20	117.87	114,807
2023-02-15	141.40	142.60	139.60	142.40	123.23	222,480
2023-02-14	142.00	142.99	139.80	142.00	122.89	242,058
2023-02-13	149.80	149.80	140.00	140.80	121.85	360,111
2023-02-10	139.80	147.93	136.03	144.20	124.79	171,699
2023-02-09	140.00	146.00	138.60	140.00	121.16	137,468
2023-02-08	141.40	145.00	135.00	141.20	122.19	76,037
2023-02-07	147.80	149.80	138.20	144.80	125.31	205,592
2023-02-06	145.00	154.25	140.20	142.80	123.58	473,253
2023-02-03	150.00	152.00	140.20	144.40	124.96	338,545
2023-02-02	136.80	149.60	131.14	148.20	128.25	560,616
2023-02-01	139.00	144.80	129.55	133.60	115.62	367,497
2023-01-31	147.20	147.20	139.00	142.00	122.89	181,779
2023-01-30	150.60	151.61	139.28	144.60	125.14	416,472
2023-01-27	149.00	155.00	145.00	152.80	132.23	4,032,944
2023-01-26	142.00	148.25	132.20	146.20	126.52	703,693
2023-01-25	129.80	140.39	125.20	138.60	119.94	1,008,395
2023-01-24	127.00	134.80	125.00	130.00	112.50	221,345
2023-01-23	128.80	135.80	122.00	130.80	113.19	587,121
2023-01-20	128.00	130.00	120.20	126.00	109.04	700,002
2023-01-19	111.20	134.50	107.81	128.00	110.77	1,448,664
2023-01-18	105.00	108.00	102.20	106.60	92.251	126,617
2023-01-17	106.00	108.00	104.20	105.40	91.213	216,906
2023-01-16	101.00	110.66	98.800	107.00	92.597	419,078
2023-01-13	98.000	100.80	89.413	100.00	86.539	663,142
2023-01-12	101.80	104.80	98.992	100.00	86.539	98,060
2023-01-11	105.60	105.80	100.80	102.00	88.270	108,569
2023-01-10	104.00	105.00	102.80	102.80	88.963	90,866
2023-01-09	101.00	107.91	101.00	103.60	89.655	247,977

← NewerPage 16 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.