Luceco plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 195.00 | 195.00 | 182.60 | 188.60 | 160.84 | 125,597 |
| 2022-04-14 | 178.00 | 195.60 | 178.00 | 192.00 | 163.74 | 126,843 |
| 2022-04-13 | 186.00 | 193.64 | 184.33 | 187.80 | 160.16 | 145,200 |
| 2022-04-12 | 185.00 | 197.60 | 185.00 | 191.20 | 163.06 | 243,186 |
| 2022-04-11 | 197.00 | 210.00 | 186.86 | 190.60 | 162.54 | 342,750 |
| 2022-04-08 | 178.40 | 196.60 | 178.40 | 194.20 | 165.62 | 161,749 |
| 2022-04-07 | 191.20 | 209.50 | 186.19 | 187.40 | 159.82 | 180,589 |
| 2022-04-06 | 194.60 | 207.20 | 193.00 | 199.20 | 165.19 | 299,932 |
| 2022-04-05 | 192.60 | 213.99 | 192.60 | 205.00 | 170.00 | 272,862 |
| 2022-04-04 | 206.50 | 209.00 | 185.83 | 200.00 | 165.85 | 689,542 |
| 2022-04-01 | 204.00 | 210.00 | 196.04 | 200.00 | 165.85 | 151,958 |
| 2022-03-31 | 200.00 | 216.32 | 200.00 | 204.00 | 169.17 | 132,453 |
| 2022-03-30 | 206.50 | 215.86 | 203.50 | 209.50 | 173.73 | 285,978 |
| 2022-03-29 | 206.00 | 219.50 | 206.00 | 215.00 | 178.29 | 186,240 |
| 2022-03-28 | 216.50 | 221.50 | 207.50 | 211.50 | 175.39 | 127,905 |
| 2022-03-25 | 210.00 | 226.59 | 210.00 | 214.00 | 177.46 | 1,321,023 |
| 2022-03-24 | 210.00 | 226.00 | 210.00 | 220.00 | 182.44 | 506,527 |
| 2022-03-23 | 223.00 | 236.00 | 215.00 | 219.00 | 181.61 | 141,470 |
| 2022-03-22 | 234.00 | 246.79 | 230.68 | 235.00 | 194.88 | 228,617 |
| 2022-03-21 | 228.50 | 250.00 | 228.50 | 233.00 | 193.22 | 99,825 |
| 2022-03-18 | 221.00 | 240.50 | 221.00 | 237.50 | 196.95 | 95,946 |
| 2022-03-17 | 230.00 | 248.22 | 229.00 | 235.50 | 195.29 | 71,721 |
| 2022-03-16 | 220.50 | 242.50 | 219.50 | 241.00 | 199.85 | 261,199 |
| 2022-03-15 | 230.00 | 230.00 | 217.50 | 220.00 | 182.44 | 181,057 |
| 2022-03-14 | 220.00 | 233.42 | 216.50 | 228.00 | 189.07 | 204,586 |
| 2022-03-11 | 215.50 | 223.50 | 212.00 | 219.50 | 182.02 | 193,907 |
| 2022-03-10 | 216.00 | 220.00 | 204.00 | 215.50 | 178.71 | 322,690 |
| 2022-03-09 | 200.00 | 219.50 | 200.00 | 218.50 | 181.19 | 79,058 |
| 2022-03-08 | 217.50 | 222.50 | 201.50 | 213.00 | 176.63 | 81,593 |
| 2022-03-07 | 208.00 | 214.50 | 184.40 | 213.00 | 176.63 | 894,337 |
| 2022-03-04 | 241.50 | 241.50 | 208.00 | 211.00 | 174.97 | 634,504 |
| 2022-03-03 | 244.00 | 247.50 | 235.00 | 235.00 | 194.88 | 107,981 |
| 2022-03-02 | 241.50 | 253.00 | 237.00 | 250.50 | 207.73 | 1,133,663 |
| 2022-03-01 | 251.00 | 255.00 | 241.50 | 246.50 | 204.41 | 481,196 |
| 2022-02-28 | 258.00 | 258.00 | 240.00 | 244.50 | 202.75 | 230,084 |
| 2022-02-25 | 240.00 | 254.50 | 234.55 | 251.00 | 208.14 | 61,395 |
| 2022-02-24 | 245.00 | 245.00 | 229.50 | 241.00 | 199.85 | 93,563 |
| 2022-02-23 | 256.00 | 258.04 | 245.50 | 251.00 | 208.14 | 98,022 |
| 2022-02-22 | 246.00 | 256.59 | 237.48 | 251.50 | 208.56 | 124,153 |
| 2022-02-21 | 266.00 | 266.00 | 247.50 | 252.50 | 209.39 | 142,753 |
| 2022-02-18 | 255.50 | 277.00 | 245.50 | 252.00 | 208.97 | 88,632 |
| 2022-02-17 | 263.00 | 272.77 | 255.50 | 255.50 | 211.88 | 48,912 |
| 2022-02-16 | 258.00 | 279.50 | 258.00 | 265.00 | 219.75 | 149,139 |
| 2022-02-15 | 262.50 | 269.50 | 262.00 | 265.00 | 219.75 | 166,310 |
| 2022-02-14 | 275.00 | 292.00 | 256.50 | 264.00 | 218.92 | 1,129,693 |
| 2022-02-11 | 290.00 | 290.00 | 275.00 | 276.00 | 228.88 | 67,613 |
| 2022-02-10 | 295.00 | 295.64 | 281.50 | 290.50 | 240.90 | 70,599 |
| 2022-02-09 | 295.00 | 301.00 | 290.09 | 294.00 | 243.80 | 136,206 |
| 2022-02-08 | 306.00 | 307.00 | 294.38 | 295.00 | 244.63 | 541,563 |
| 2022-02-07 | 302.50 | 314.50 | 300.00 | 314.00 | 260.39 | 5,996,991 |
| 2022-02-04 | 303.00 | 305.50 | 302.50 | 303.00 | 251.27 | 46,269 |
| 2022-02-03 | 302.50 | 307.49 | 296.00 | 303.50 | 251.68 | 186,120 |
| 2022-02-02 | 314.50 | 319.50 | 300.00 | 306.00 | 253.75 | 66,003 |
| 2022-02-01 | 292.50 | 312.00 | 292.50 | 312.00 | 258.73 | 470,760 |
| 2022-01-31 | 304.00 | 305.50 | 298.50 | 300.00 | 248.78 | 159,749 |
| 2022-01-28 | 298.00 | 304.00 | 293.00 | 300.00 | 248.78 | 322,898 |
| 2022-01-27 | 297.50 | 306.50 | 294.50 | 299.50 | 248.36 | 136,254 |
| 2022-01-26 | 300.00 | 301.50 | 289.50 | 295.00 | 244.63 | 399,081 |
| 2022-01-25 | 290.00 | 294.50 | 267.00 | 289.00 | 239.66 | 112,209 |
| 2022-01-24 | 314.00 | 327.00 | 271.00 | 278.50 | 230.95 | 715,987 |
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.