Luceco plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	86.000	86.000	79.000	80.100	69.318	307,015
2022-10-10	87.500	93.600	81.600	84.800	73.385	240,470
2022-10-07	84.000	89.700	81.300	81.300	70.357	69,795
2022-10-06	85.500	86.900	80.976	86.200	74.597	112,359
2022-10-05	86.200	89.188	80.100	80.100	69.318	157,918
2022-10-04	83.500	94.900	83.500	86.600	74.943	269,669
2022-10-03	83.000	85.600	81.700	85.600	74.078	191,072
2022-09-30	80.600	84.700	77.100	83.000	71.828	118,792
2022-09-29	83.600	87.900	77.100	80.100	69.318	130,552
2022-09-28	82.100	87.900	80.854	86.600	74.943	176,787
2022-09-27	86.300	89.000	83.100	86.400	74.770	152,133
2022-09-26	88.800	94.300	82.434	82.500	71.395	299,526
2022-09-23	91.800	98.400	88.100	89.000	77.020	150,501
2022-09-22	91.600	98.700	90.600	93.300	80.741	115,113
2022-09-21	99.200	108.49	94.783	96.000	83.078	470,601
2022-09-20	106.40	109.67	100.00	102.80	88.963	315,731
2022-09-16	105.60	112.40	102.10	111.00	96.059	225,507
2022-09-15	110.00	110.00	104.90	108.80	94.155	513,379
2022-09-14	110.00	112.80	100.59	110.00	93.809	679,651
2022-09-13	110.40	116.60	106.00	110.00	93.809	1,535,221
2022-09-12	96.000	112.80	93.100	111.20	94.832	1,092,788
2022-09-09	92.200	95.150	85.300	94.000	80.164	1,605,116
2022-09-08	88.000	95.600	86.100	88.000	75.047	541,780
2022-09-07	91.000	94.900	80.304	86.200	73.512	693,998
2022-09-06	79.900	101.96	79.343	91.200	77.776	961,283
2022-09-05	80.500	80.900	75.200	78.000	66.519	237,843
2022-09-02	77.000	79.900	76.100	78.000	66.519	422,434
2022-09-01	79.900	80.000	75.100	76.700	65.410	184,684
2022-08-31	82.000	88.300	73.811	78.000	66.519	831,142
2022-08-30	84.500	88.000	80.275	81.500	69.504	199,481
2022-08-26	87.000	90.800	81.000	83.600	71.295	118,930
2022-08-25	87.500	90.600	83.000	84.900	72.403	128,911
2022-08-24	87.100	91.086	81.340	84.000	71.636	156,607
2022-08-23	92.200	94.900	87.200	88.500	75.473	192,139
2022-08-22	96.400	99.450	85.000	92.200	78.629	192,699
2022-08-19	98.400	99.760	96.000	97.900	83.490	57,580
2022-08-18	100.00	101.00	97.000	98.400	83.916	55,651
2022-08-17	99.600	100.60	96.200	96.200	82.040	112,022
2022-08-16	100.80	102.80	97.600	99.400	84.769	72,233
2022-08-15	102.40	105.20	97.100	100.60	85.792	59,743
2022-08-12	100.00	104.63	97.200	100.00	85.281	105,084
2022-08-11	103.20	105.80	99.410	103.00	87.839	81,345
2022-08-10	98.600	102.40	98.600	102.40	87.327	172,342
2022-08-09	101.00	103.02	98.814	100.00	85.281	84,344
2022-08-08	99.000	101.82	98.209	101.40	86.475	209,801
2022-08-05	99.900	100.40	96.955	98.000	83.575	169,631
2022-08-04	100.80	105.80	97.200	99.000	84.428	123,366
2022-08-03	107.00	107.00	96.376	99.900	85.195	419,240
2022-08-02	103.60	111.00	100.20	103.00	87.839	88,159
2022-08-01	110.20	110.50	103.00	106.80	91.080	257,633
2022-07-29	111.20	113.13	107.48	109.40	93.297	95,142
2022-07-28	113.00	113.00	108.16	109.80	93.638	57,934
2022-07-27	108.80	110.20	108.00	109.40	93.297	57,712
2022-07-26	112.00	114.60	106.20	108.60	92.615	155,307
2022-07-25	112.00	117.80	109.00	110.00	93.809	87,639
2022-07-22	113.00	117.80	110.00	111.40	95.003	49,826
2022-07-21	114.20	117.80	110.60	112.20	95.685	85,348
2022-07-20	112.40	117.20	110.40	116.80	99.608	76,935
2022-07-19	108.80	114.80	97.200	112.60	96.026	325,823
2022-07-18	111.00	114.80	109.51	113.00	96.367	143,397

← NewerPage 18 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.