Luceco plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	102.00	104.80	98.100	103.80	89.828	149,529
2023-01-05	102.20	104.40	100.20	102.00	88.270	95,515
2023-01-04	103.80	106.80	97.854	102.20	88.443	213,450
2023-01-03	99.000	109.00	93.200	102.00	88.270	428,144
2022-12-30	98.000	98.400	93.663	98.200	84.982	129,564
2022-12-29	96.200	96.200	92.620	95.500	82.645	94,324
2022-12-28	95.500	98.760	95.500	96.200	83.251	160,317
2022-12-23	92.000	95.500	91.200	95.500	82.645	34,731
2022-12-22	90.700	92.400	85.600	91.600	79.270	87,028
2022-12-21	88.300	91.100	85.900	91.100	78.837	72,689
2022-12-20	91.600	92.400	87.600	89.600	77.539	111,334
2022-12-19	87.700	92.400	85.500	91.000	78.751	159,837
2022-12-16	89.800	93.900	83.606	88.200	76.328	338,788
2022-12-15	91.900	91.945	88.200	89.400	77.366	94,246
2022-12-14	88.000	91.198	85.000	88.700	76.760	138,890
2022-12-13	86.800	90.500	85.500	87.200	75.462	68,526
2022-12-12	85.000	87.900	84.000	85.400	73.905	120,546
2022-12-09	84.600	87.800	84.400	84.400	73.039	39,993
2022-12-08	87.000	87.400	84.400	85.700	74.164	145,895
2022-12-07	84.500	86.000	84.500	85.000	73.559	214,879
2022-12-06	85.000	90.400	84.400	86.500	74.857	215,246
2022-12-05	89.700	90.800	85.500	85.500	73.991	298,858
2022-12-02	89.800	93.700	85.196	89.800	77.712	128,459
2022-12-01	82.500	89.900	80.978	87.600	75.809	553,731
2022-11-30	85.400	89.900	79.392	81.900	70.876	4,620,645
2022-11-29	84.600	88.200	83.100	86.000	74.424	261,459
2022-11-28	91.000	91.000	82.673	86.800	75.116	352,663
2022-11-25	88.700	89.900	85.900	89.200	77.193	91,675
2022-11-24	85.000	88.948	83.200	88.600	76.674	110,161
2022-11-23	86.400	87.700	83.960	87.100	75.376	427,038
2022-11-22	86.400	87.847	85.500	86.700	75.030	82,171
2022-11-21	86.100	89.700	84.100	85.500	73.991	109,014
2022-11-18	84.000	90.377	82.400	87.700	75.895	367,671
2022-11-17	88.200	91.900	82.100	84.500	73.126	286,999
2022-11-16	93.100	95.800	86.200	88.500	76.587	205,862
2022-11-15	97.400	97.679	93.102	95.600	82.732	246,037
2022-11-14	98.500	101.83	93.100	96.900	83.857	343,343
2022-11-11	89.000	100.00	88.000	100.00	86.539	457,542
2022-11-10	83.900	92.603	83.000	87.600	75.809	320,008
2022-11-09	86.000	92.900	82.100	85.000	73.559	332,294
2022-11-08	88.500	92.900	85.600	89.000	77.020	366,448
2022-11-07	87.600	96.251	82.100	87.500	75.722	865,080
2022-11-04	86.400	87.800	81.600	84.500	73.126	185,344
2022-11-03	86.900	87.800	81.100	84.700	73.299	76,088
2022-11-02	88.000	88.000	81.452	83.300	72.087	276,897
2022-11-01	82.000	86.300	76.684	86.300	74.684	125,932
2022-10-31	80.100	81.600	76.800	79.000	68.366	153,070
2022-10-28	81.000	81.700	77.013	79.900	69.145	104,863
2022-10-27	87.000	92.700	77.000	79.400	68.712	280,290
2022-10-26	78.000	88.639	76.383	86.700	75.030	279,270
2022-10-25	68.900	77.817	63.600	76.700	66.376	435,581
2022-10-24	66.000	68.400	64.000	67.800	58.674	468,821
2022-10-21	67.500	71.100	63.466	66.000	57.116	965,557
2022-10-20	68.300	71.700	65.075	67.100	58.068	2,304,573
2022-10-19	78.000	80.500	74.000	74.000	64.039	257,993
2022-10-18	76.400	80.900	76.400	77.000	66.635	215,705
2022-10-17	76.500	80.705	74.100	78.900	68.280	121,222
2022-10-14	73.000	78.500	71.100	77.300	66.895	616,957
2022-10-13	72.000	73.900	68.000	72.200	62.481	394,805
2022-10-12	78.800	81.100	68.633	69.000	59.712	493,516

← NewerPage 17 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.