Luceco plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 225.00 | 227.00 | 213.11 | 218.00 | 215.85 | 979,548 |
| 2026-07-28 | 266.00 | 269.00 | 218.00 | 225.00 | 222.78 | 1,406,461 |
| 2026-07-27 | 260.00 | 261.16 | 253.00 | 255.00 | 252.49 | 587,286 |
| 2026-07-24 | 253.00 | 258.00 | 248.00 | 251.00 | 248.53 | 401,282 |
| 2026-07-23 | 250.00 | 264.00 | 250.00 | 253.00 | 250.51 | 310,699 |
| 2026-07-22 | 251.00 | 263.00 | 251.00 | 260.00 | 257.44 | 287,434 |
| 2026-07-21 | 265.00 | 265.00 | 252.00 | 261.00 | 258.43 | 216,450 |
| 2026-07-20 | 261.00 | 264.00 | 250.69 | 254.00 | 251.50 | 134,783 |
| 2026-07-17 | 260.00 | 265.00 | 255.00 | 261.00 | 258.43 | 278,872 |
| 2026-07-16 | 265.00 | 269.64 | 260.00 | 263.00 | 260.41 | 288,035 |
| 2026-07-15 | 269.00 | 275.00 | 267.00 | 270.00 | 267.34 | 108,698 |
| 2026-07-14 | 256.00 | 272.00 | 256.00 | 272.00 | 269.32 | 147,782 |
| 2026-07-13 | 265.00 | 270.00 | 259.00 | 269.00 | 266.35 | 157,660 |
| 2026-07-10 | 265.00 | 269.00 | 261.00 | 267.00 | 264.37 | 126,227 |
| 2026-07-09 | 258.00 | 269.00 | 257.00 | 265.00 | 262.39 | 126,993 |
| 2026-07-08 | 260.00 | 267.00 | 257.00 | 257.00 | 254.47 | 440,966 |
| 2026-07-07 | 275.00 | 277.00 | 263.00 | 264.00 | 261.40 | 508,868 |
| 2026-07-06 | 276.00 | 278.83 | 272.00 | 276.00 | 273.28 | 97,158 |
| 2026-07-03 | 265.00 | 281.00 | 265.00 | 279.00 | 276.25 | 193,174 |
| 2026-07-02 | 265.00 | 276.00 | 265.00 | 273.00 | 270.31 | 191,462 |
| 2026-07-01 | 271.00 | 276.00 | 266.00 | 274.00 | 271.30 | 208,856 |
| 2026-06-30 | 266.00 | 275.00 | 266.00 | 272.00 | 269.32 | 313,279 |
| 2026-06-29 | 261.00 | 266.00 | 260.00 | 266.00 | 263.38 | 296,819 |
| 2026-06-26 | 264.00 | 273.00 | 260.00 | 261.00 | 258.43 | 109,277 |
| 2026-06-25 | 270.00 | 271.00 | 264.12 | 268.00 | 265.36 | 193,321 |
| 2026-06-24 | 270.00 | 270.00 | 258.00 | 261.00 | 258.43 | 381,840 |
| 2026-06-23 | 274.00 | 274.00 | 256.32 | 262.00 | 259.42 | 931,469 |
| 2026-06-22 | 265.00 | 271.00 | 260.70 | 267.00 | 264.37 | 217,819 |
| 2026-06-19 | 269.00 | 269.00 | 260.00 | 267.00 | 264.37 | 413,176 |
| 2026-06-18 | 264.00 | 268.00 | 254.00 | 264.00 | 261.40 | 554,545 |
| 2026-06-17 | 260.00 | 261.00 | 253.00 | 259.00 | 256.45 | 284,766 |
| 2026-06-16 | 261.00 | 261.00 | 243.09 | 258.00 | 255.46 | 737,760 |
| 2026-06-15 | 285.00 | 289.00 | 249.00 | 255.00 | 252.49 | 1,712,817 |
| 2026-06-12 | 286.00 | 292.00 | 281.45 | 290.00 | 287.14 | 413,652 |
| 2026-06-11 | 267.00 | 290.00 | 266.00 | 286.00 | 283.18 | 1,292,188 |
| 2026-06-10 | 263.00 | 273.00 | 262.00 | 268.00 | 265.36 | 425,949 |
| 2026-06-09 | 272.00 | 274.00 | 265.00 | 267.00 | 264.37 | 549,080 |
| 2026-06-08 | 270.00 | 272.00 | 267.00 | 270.00 | 267.34 | 283,931 |
| 2026-06-05 | 270.00 | 274.00 | 265.00 | 272.00 | 269.32 | 524,717 |
| 2026-06-04 | 265.00 | 273.00 | 265.00 | 271.00 | 268.33 | 399,911 |
| 2026-06-03 | 271.00 | 272.00 | 263.00 | 271.00 | 268.33 | 337,184 |
| 2026-06-02 | 266.00 | 273.00 | 263.00 | 273.00 | 270.31 | 359,722 |
| 2026-06-01 | 265.00 | 269.00 | 262.00 | 264.00 | 261.40 | 279,643 |
| 2026-05-29 | 272.00 | 276.00 | 266.00 | 267.00 | 264.37 | 381,370 |
| 2026-05-28 | 271.00 | 273.00 | 260.00 | 271.00 | 268.33 | 746,805 |
| 2026-05-27 | 280.00 | 288.00 | 268.06 | 274.00 | 271.30 | 827,514 |
| 2026-05-26 | 271.00 | 278.00 | 267.20 | 278.00 | 275.26 | 1,385,273 |
| 2026-05-22 | 270.00 | 273.00 | 261.10 | 269.00 | 266.35 | 2,393,995 |
| 2026-05-21 | 272.00 | 274.00 | 261.77 | 267.00 | 264.37 | 1,541,721 |
| 2026-05-20 | 241.00 | 272.00 | 238.00 | 270.00 | 267.34 | 1,645,320 |
| 2026-05-19 | 240.00 | 247.00 | 235.00 | 240.00 | 237.63 | 2,750,468 |
| 2026-05-18 | 233.00 | 240.00 | 233.00 | 235.00 | 232.68 | 464,188 |
| 2026-05-15 | 230.00 | 240.00 | 230.00 | 234.00 | 231.69 | 389,900 |
| 2026-05-14 | 233.00 | 238.00 | 232.00 | 237.00 | 234.66 | 220,606 |
| 2026-05-13 | 231.00 | 237.00 | 230.00 | 235.00 | 232.68 | 287,568 |
| 2026-05-12 | 239.00 | 244.00 | 229.00 | 232.00 | 229.71 | 307,407 |
| 2026-05-11 | 241.00 | 248.00 | 237.00 | 244.00 | 241.59 | 653,052 |
| 2026-05-08 | 239.00 | 241.00 | 229.00 | 239.00 | 236.64 | 341,686 |
| 2026-05-07 | 236.00 | 242.00 | 235.00 | 239.00 | 236.64 | 818,207 |
| 2026-05-06 | 226.00 | 239.00 | 223.00 | 238.00 | 235.65 | 535,217 |
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.