Luceco plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	109.00	110.40	105.80	108.20	92.274	189,758
2022-07-14	101.40	111.06	101.40	106.20	90.568	280,966
2022-07-13	107.20	110.40	101.00	104.00	88.692	302,890
2022-07-12	113.80	121.60	103.40	106.60	90.909	122,257
2022-07-11	114.00	121.20	112.60	114.00	97.220	423,661
2022-07-08	108.60	116.80	107.98	113.00	96.367	118,291
2022-07-07	107.00	112.20	106.82	112.20	95.685	130,516
2022-07-06	105.00	108.40	103.20	108.40	92.444	56,562
2022-07-05	107.80	112.10	105.00	105.00	89.545	1,118,238
2022-07-04	103.80	110.00	101.60	108.00	92.103	258,293
2022-07-01	108.40	109.40	101.40	104.00	88.692	67,420
2022-06-30	106.60	108.80	99.000	103.80	88.521	345,525
2022-06-29	107.20	108.62	104.65	105.40	89.886	119,510
2022-06-28	118.60	118.60	101.80	104.60	89.204	264,847
2022-06-27	110.00	123.40	110.00	115.60	98.584	388,972
2022-06-24	108.80	112.00	107.00	109.00	92.956	116,651
2022-06-23	112.60	115.04	103.00	105.40	89.886	407,140
2022-06-22	99.000	116.80	95.100	116.00	98.926	474,719
2022-06-21	103.40	106.31	91.900	99.100	84.513	354,912
2022-06-20	105.60	110.40	100.20	102.00	86.986	234,440
2022-06-17	104.00	105.00	97.700	103.00	87.839	366,738
2022-06-16	108.20	111.52	99.500	103.40	88.180	467,865
2022-06-15	109.00	110.00	104.60	105.60	90.056	331,302
2022-06-14	112.00	114.27	103.17	106.60	90.909	405,825
2022-06-13	120.00	126.80	106.63	108.20	92.274	222,956
2022-06-10	125.80	127.40	115.80	117.20	99.949	112,543
2022-06-09	126.80	134.20	121.14	124.00	105.75	137,325
2022-06-08	129.00	130.00	121.67	125.40	106.94	109,405
2022-06-07	132.20	135.54	126.66	128.40	109.50	105,401
2022-06-06	132.60	139.00	125.40	130.20	111.04	214,985
2022-06-01	130.00	139.20	126.00	126.80	108.14	141,236
2022-05-31	138.00	138.60	130.00	130.20	111.04	317,160
2022-05-30	131.60	138.20	130.16	137.60	117.35	1,717,350
2022-05-27	124.60	130.67	121.60	128.20	109.33	229,796
2022-05-26	118.80	130.40	110.27	129.20	110.18	952,835
2022-05-25	123.00	126.54	110.80	114.80	97.902	461,603
2022-05-24	133.20	139.00	122.20	122.20	104.21	257,526
2022-05-23	130.00	135.20	125.16	131.20	111.89	2,017,644
2022-05-20	125.60	130.00	125.25	128.00	109.16	1,427,345
2022-05-19	126.80	129.60	122.20	126.20	107.62	168,705
2022-05-18	128.80	130.00	123.46	129.20	110.18	155,376
2022-05-17	126.00	133.40	125.20	130.00	110.86	1,113,889
2022-05-16	126.60	131.80	124.00	126.60	107.97	154,934
2022-05-13	129.40	130.00	125.80	126.20	107.62	137,137
2022-05-12	132.20	137.60	125.00	128.00	109.16	445,976
2022-05-11	126.60	137.40	126.06	135.00	115.13	299,189
2022-05-10	131.20	139.00	128.00	130.00	110.86	689,095
2022-05-09	130.00	133.60	126.00	131.20	111.89	1,506,616
2022-05-06	125.00	135.23	120.40	130.00	110.86	3,835,199
2022-05-05	140.60	145.32	128.80	130.40	111.21	3,253,052
2022-05-04	175.60	179.80	130.20	135.60	115.64	2,897,539
2022-05-03	191.00	195.81	190.20	195.00	166.30	243,142
2022-04-29	184.00	191.00	184.00	189.00	161.18	462,223
2022-04-28	171.40	186.60	167.20	186.60	159.13	1,144,610
2022-04-27	174.40	175.40	166.80	167.20	142.59	1,019,613
2022-04-26	181.60	184.39	174.00	175.20	149.41	371,485
2022-04-25	188.40	192.60	176.60	183.00	156.06	107,786
2022-04-22	200.50	201.00	184.00	189.00	161.18	859,307
2022-04-21	186.00	196.40	180.60	192.60	164.25	156,632
2022-04-20	191.60	191.80	180.80	187.60	159.99	207,690

← NewerPage 19 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.