Luceco plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	319.50	320.00	312.00	315.50	261.63	155,041
2022-01-20	320.00	328.86	312.00	323.00	267.85	283,854
2022-01-19	314.00	328.50	312.50	328.50	272.41	414,042
2022-01-18	330.00	330.00	308.00	316.00	262.05	68,152
2022-01-17	308.00	326.00	300.50	321.50	266.61	112,253
2022-01-14	320.50	320.50	300.55	306.00	253.75	53,779
2022-01-13	328.00	328.00	305.00	305.00	252.92	66,271
2022-01-12	313.50	329.50	310.00	310.50	257.49	46,535
2022-01-11	317.00	317.00	305.00	313.00	259.56	95,957
2022-01-10	320.00	336.50	304.58	310.50	257.49	149,007
2022-01-07	333.50	333.50	317.22	324.00	268.68	128,114
2022-01-06	329.00	342.00	325.00	333.00	276.14	104,580
2022-01-05	337.50	340.50	332.50	332.50	275.73	160,452
2022-01-04	360.00	364.00	335.50	337.50	279.88	108,552
2021-12-31	349.00	349.00	337.74	348.50	289.00	41,550
2021-12-30	349.50	349.50	338.00	342.50	284.02	68,673
2021-12-29	358.50	358.50	334.88	345.00	286.09	93,901
2021-12-24	350.50	359.00	335.00	335.00	277.80	32,436
2021-12-23	326.00	353.48	326.00	334.00	276.97	83,529
2021-12-22	321.50	334.50	318.82	334.50	277.39	69,537
2021-12-21	307.00	328.50	307.00	319.50	264.95	63,341
2021-12-20	306.00	317.84	304.70	310.50	257.49	98,344
2021-12-17	314.00	320.94	307.87	315.50	261.63	92,311
2021-12-16	310.00	324.50	310.00	313.00	259.56	114,853
2021-12-15	315.00	325.08	307.00	318.00	263.70	109,414
2021-12-14	324.00	334.50	308.51	313.00	259.56	208,405
2021-12-13	340.00	342.24	320.00	324.00	268.68	222,194
2021-12-10	346.00	357.98	332.00	337.00	279.46	50,060
2021-12-09	346.50	358.50	338.25	344.50	285.68	41,042
2021-12-08	332.00	369.50	332.00	348.00	288.58	223,021
2021-12-07	332.50	348.00	322.38	347.00	287.75	87,380
2021-12-06	337.00	337.00	322.50	329.50	273.24	135,078
2021-12-03	345.50	345.50	325.00	327.50	271.58	61,992
2021-12-02	338.00	348.50	328.29	338.50	280.70	111,540
2021-12-01	345.50	351.55	331.04	344.00	285.27	107,356
2021-11-30	330.50	352.50	320.70	352.50	292.31	283,899
2021-11-29	335.00	348.50	331.50	333.50	276.56	161,251
2021-11-26	331.50	348.02	321.02	346.00	286.92	254,511
2021-11-25	359.50	366.50	352.00	354.00	293.56	73,285
2021-11-24	359.00	361.50	344.00	357.50	296.46	159,937
2021-11-23	370.00	372.00	355.00	356.00	295.22	187,694
2021-11-22	375.00	380.50	365.76	375.50	311.39	120,539
2021-11-19	371.50	380.20	364.50	370.00	306.83	135,677
2021-11-18	371.50	384.50	365.61	381.50	316.36	230,318
2021-11-17	370.00	381.50	364.50	370.50	307.24	159,160
2021-11-16	397.50	397.50	370.00	379.50	314.70	153,530
2021-11-15	396.00	400.00	384.50	387.50	321.34	161,132
2021-11-12	391.50	400.00	384.00	398.50	330.46	153,917
2021-11-11	390.00	404.50	380.50	395.00	327.56	889,996
2021-11-10	389.50	397.00	383.50	390.50	323.83	116,497
2021-11-09	394.00	407.55	391.50	395.00	327.56	435,312
2021-11-08	380.00	400.00	378.50	395.00	327.56	140,002
2021-11-05	389.00	397.74	371.48	378.50	313.87	234,628
2021-11-04	370.00	403.50	370.00	377.00	312.63	1,065,473
2021-11-03	385.00	392.00	378.50	386.50	320.51	495,698
2021-11-02	378.50	381.30	361.00	380.00	315.12	1,015,742
2021-11-01	381.50	388.50	358.00	360.00	298.53	437,377
2021-10-29	378.00	386.00	375.00	380.00	315.12	332,900
2021-10-28	350.00	377.50	350.00	375.00	310.97	223,323
2021-10-27	360.00	366.90	346.50	365.00	302.68	163,250

← NewerPage 21 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.