Luceco plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 167.00 | 168.51 | 159.54 | 164.00 | 158.89 | 558,585 |
| 2026-02-04 | 163.40 | 168.20 | 162.49 | 167.00 | 161.79 | 186,675 |
| 2026-02-03 | 159.00 | 164.00 | 158.70 | 163.80 | 158.69 | 385,918 |
| 2026-02-02 | 159.40 | 160.00 | 154.00 | 160.00 | 155.01 | 287,310 |
| 2026-01-30 | 153.80 | 158.00 | 148.00 | 156.80 | 151.91 | 338,933 |
| 2026-01-29 | 158.00 | 158.00 | 144.42 | 151.00 | 146.29 | 1,803,130 |
| 2026-01-28 | 137.00 | 141.80 | 137.00 | 141.00 | 136.60 | 208,661 |
| 2026-01-27 | 133.00 | 142.40 | 133.00 | 137.00 | 132.73 | 400,942 |
| 2026-01-26 | 132.00 | 135.49 | 132.00 | 135.00 | 130.79 | 236,368 |
| 2026-01-23 | 133.20 | 135.60 | 131.20 | 135.00 | 130.79 | 43,958 |
| 2026-01-22 | 133.40 | 135.60 | 131.20 | 133.60 | 129.43 | 95,005 |
| 2026-01-21 | 132.00 | 134.80 | 132.00 | 133.80 | 129.63 | 58,856 |
| 2026-01-20 | 132.80 | 135.00 | 131.20 | 134.00 | 129.82 | 57,025 |
| 2026-01-19 | 133.00 | 135.05 | 131.20 | 131.40 | 127.30 | 63,820 |
| 2026-01-16 | 130.20 | 135.00 | 130.20 | 133.20 | 129.05 | 90,716 |
| 2026-01-15 | 131.00 | 133.80 | 130.37 | 132.60 | 128.46 | 210,803 |
| 2026-01-14 | 129.40 | 133.00 | 127.60 | 130.60 | 126.53 | 1,488,478 |
| 2026-01-13 | 129.00 | 132.60 | 128.20 | 129.80 | 125.75 | 223,535 |
| 2026-01-12 | 130.00 | 132.40 | 128.70 | 129.80 | 125.75 | 240,233 |
| 2026-01-09 | 129.00 | 135.80 | 129.00 | 130.00 | 125.95 | 158,288 |
| 2026-01-08 | 132.00 | 134.60 | 129.20 | 129.60 | 125.56 | 295,089 |
| 2026-01-07 | 136.00 | 136.00 | 131.80 | 132.00 | 127.88 | 47,575 |
| 2026-01-06 | 132.00 | 134.00 | 131.00 | 131.60 | 127.50 | 127,254 |
| 2026-01-05 | 133.00 | 136.00 | 129.00 | 129.00 | 124.98 | 74,730 |
| 2026-01-02 | 133.20 | 135.80 | 129.60 | 134.40 | 130.21 | 16,121 |
| 2025-12-31 | 132.00 | 135.40 | 131.00 | 131.80 | 127.69 | 147,311 |
| 2025-12-30 | 132.20 | 135.40 | 132.00 | 132.00 | 127.88 | 30,070 |
| 2025-12-29 | 134.20 | 135.40 | 132.00 | 134.60 | 130.40 | 14,429 |
| 2025-12-24 | 130.20 | 136.80 | 129.20 | 132.80 | 128.66 | 88,443 |
| 2025-12-23 | 131.00 | 132.84 | 130.20 | 130.20 | 126.14 | 116,002 |
| 2025-12-22 | 132.20 | 136.80 | 130.20 | 130.20 | 126.14 | 119,010 |
| 2025-12-19 | 131.40 | 135.00 | 129.79 | 132.00 | 127.88 | 82,915 |
| 2025-12-18 | 133.60 | 138.80 | 129.60 | 132.00 | 127.88 | 90,181 |
| 2025-12-17 | 131.00 | 134.80 | 131.00 | 134.00 | 129.82 | 78,291 |
| 2025-12-16 | 132.20 | 133.60 | 129.00 | 130.00 | 125.95 | 70,351 |
| 2025-12-15 | 133.00 | 137.00 | 129.67 | 132.00 | 127.88 | 537,500 |
| 2025-12-12 | 135.00 | 135.20 | 130.00 | 130.00 | 125.95 | 10,384 |
| 2025-12-11 | 130.00 | 135.00 | 130.00 | 132.60 | 128.46 | 72,949 |
| 2025-12-10 | 136.00 | 137.20 | 130.00 | 130.00 | 125.95 | 22,192 |
| 2025-12-09 | 136.20 | 136.80 | 134.00 | 134.60 | 130.40 | 22,516 |
| 2025-12-08 | 131.20 | 135.88 | 131.20 | 135.20 | 130.98 | 27,492 |
| 2025-12-05 | 134.80 | 138.80 | 131.20 | 131.20 | 127.11 | 43,403 |
| 2025-12-04 | 132.80 | 138.40 | 131.60 | 132.20 | 128.08 | 109,075 |
| 2025-12-03 | 134.00 | 138.80 | 129.60 | 134.00 | 129.82 | 8,900 |
| 2025-12-02 | 133.20 | 138.40 | 132.00 | 135.20 | 130.98 | 52,960 |
| 2025-12-01 | 137.00 | 139.00 | 133.00 | 134.80 | 130.60 | 111,068 |
| 2025-11-28 | 136.00 | 138.40 | 131.20 | 137.80 | 133.50 | 131,089 |
| 2025-11-27 | 132.00 | 136.00 | 127.40 | 133.00 | 128.85 | 190,050 |
| 2025-11-26 | 131.20 | 132.80 | 127.00 | 132.80 | 128.66 | 72,385 |
| 2025-11-25 | 128.60 | 132.49 | 127.40 | 131.00 | 126.91 | 54,400 |
| 2025-11-24 | 129.60 | 136.40 | 127.86 | 131.20 | 127.11 | 94,438 |
| 2025-11-21 | 132.20 | 132.94 | 127.40 | 130.00 | 125.95 | 61,802 |
| 2025-11-20 | 130.20 | 135.00 | 130.00 | 132.40 | 128.27 | 180,029 |
| 2025-11-19 | 131.80 | 133.40 | 130.00 | 131.60 | 127.50 | 200,049 |
| 2025-11-18 | 130.20 | 134.80 | 130.20 | 132.00 | 127.88 | 254,783 |
| 2025-11-17 | 130.00 | 136.20 | 130.00 | 132.20 | 128.08 | 52,001 |
| 2025-11-14 | 135.20 | 143.60 | 130.80 | 134.00 | 129.82 | 157,066 |
| 2025-11-13 | 139.60 | 143.80 | 136.00 | 136.00 | 131.76 | 108,284 |
| 2025-11-12 | 142.20 | 143.80 | 139.40 | 139.40 | 135.05 | 131,043 |
| 2025-11-11 | 137.00 | 145.00 | 134.20 | 142.00 | 137.57 | 440,553 |
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.