Luceco plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	226.00	239.00	223.00	238.00	235.65	535,217
2026-05-05	220.00	227.00	218.90	225.00	222.78	708,448
2026-05-01	213.00	220.00	213.00	218.00	215.85	125,018
2026-04-30	216.00	217.00	210.00	217.00	214.86	1,257,417
2026-04-29	210.00	219.00	210.00	215.00	212.88	843,949
2026-04-28	214.00	216.00	207.00	216.00	213.87	494,940
2026-04-27	205.00	213.00	202.00	210.00	207.93	311,451
2026-04-24	210.00	214.00	202.00	205.00	202.98	1,731,674
2026-04-23	214.00	214.00	208.00	213.00	210.90	403,985
2026-04-22	207.00	213.00	202.00	211.00	208.92	3,104,466
2026-04-21	206.00	210.00	203.00	210.00	207.93	755,031
2026-04-20	210.00	210.00	202.00	203.00	201.00	251,343
2026-04-17	205.00	210.00	199.00	206.00	203.97	285,965
2026-04-16	210.00	210.00	199.00	199.00	197.04	239,497
2026-04-15	200.00	206.00	198.50	202.00	200.01	232,883
2026-04-14	206.00	206.00	198.50	200.00	198.03	307,444
2026-04-13	200.00	203.00	196.00	198.50	196.54	321,888
2026-04-10	194.00	201.00	192.50	198.00	196.05	480,089
2026-04-09	194.00	196.00	191.50	193.00	191.10	311,644
2026-04-08	188.00	196.00	182.00	195.00	188.92	971,816
2026-04-07	184.00	186.50	180.00	181.50	175.84	334,278
2026-04-02	175.00	185.40	173.20	183.20	177.49	758,171
2026-04-01	176.00	177.80	175.00	175.60	170.12	635,923
2026-03-31	170.80	174.80	170.80	173.00	167.60	731,497
2026-03-30	166.80	171.80	164.60	171.80	166.44	1,633,322
2026-03-27	169.60	173.00	168.00	168.60	163.34	135,837
2026-03-26	173.00	173.00	167.40	173.00	167.60	529,422
2026-03-25	174.00	178.61	171.40	173.00	167.60	1,515,228
2026-03-24	161.80	162.00	158.00	159.60	154.62	126,788
2026-03-23	159.60	161.70	155.87	160.00	155.01	657,065
2026-03-20	164.00	166.40	160.00	162.00	156.95	217,484
2026-03-19	162.00	169.00	159.60	163.40	158.30	412,719
2026-03-18	164.20	168.80	162.00	166.00	160.82	150,048
2026-03-17	161.20	164.80	160.04	163.60	158.50	360,783
2026-03-16	165.00	167.00	161.40	162.20	157.14	365,103
2026-03-13	164.60	171.00	161.40	165.60	160.44	308,247
2026-03-12	166.60	171.60	165.60	166.40	161.21	231,323
2026-03-11	167.60	169.80	166.40	168.00	162.76	96,325
2026-03-10	164.80	171.80	161.15	169.40	164.12	555,615
2026-03-09	163.00	163.80	156.80	163.00	157.92	792,336
2026-03-06	170.20	175.00	166.00	166.00	160.82	204,738
2026-03-05	170.40	176.80	170.40	173.20	167.80	87,149
2026-03-04	166.00	171.80	162.20	171.80	166.44	228,565
2026-03-03	168.80	169.55	163.00	167.00	161.79	929,068
2026-03-02	176.80	177.00	167.20	173.00	167.60	472,494
2026-02-27	178.00	181.60	176.80	178.00	172.45	544,904
2026-02-26	179.00	180.40	175.50	177.40	171.87	623,345
2026-02-25	178.00	182.20	174.58	175.40	169.93	220,356
2026-02-24	186.00	186.00	176.60	179.80	174.19	234,639
2026-02-23	185.20	186.80	180.00	180.00	174.39	432,206
2026-02-20	183.00	187.00	182.00	182.00	176.32	175,699
2026-02-19	180.00	186.80	173.60	185.80	180.01	213,704
2026-02-18	173.00	177.40	170.97	177.40	171.87	779,089
2026-02-17	175.60	175.60	170.20	172.60	167.22	354,736
2026-02-16	176.00	176.60	172.00	174.80	169.35	408,340
2026-02-13	174.00	178.00	171.84	176.00	170.51	1,292,745
2026-02-12	169.00	175.80	169.00	175.80	170.32	890,532
2026-02-11	166.00	169.80	164.20	167.00	161.79	535,150
2026-02-10	166.00	166.00	161.14	163.80	158.69	173,501
2026-02-09	162.00	167.00	160.00	164.00	158.89	205,044

← NewerPage 3 of 22 · 1,263 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.