Luceco plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 135.40 | 137.80 | 128.80 | 134.00 | 129.82 | 194,882 |
| 2025-11-07 | 135.00 | 137.00 | 130.40 | 134.00 | 129.82 | 271,530 |
| 2025-11-06 | 134.20 | 137.60 | 133.40 | 133.40 | 129.24 | 153,838 |
| 2025-11-05 | 135.20 | 138.80 | 131.99 | 132.00 | 127.88 | 98,815 |
| 2025-11-04 | 139.00 | 139.00 | 133.00 | 134.20 | 130.01 | 75,864 |
| 2025-11-03 | 132.00 | 137.40 | 132.00 | 134.80 | 130.60 | 44,643 |
| 2025-10-31 | 132.00 | 139.40 | 132.00 | 132.00 | 127.88 | 96,767 |
| 2025-10-30 | 136.20 | 139.20 | 132.20 | 133.00 | 128.85 | 181,762 |
| 2025-10-29 | 138.40 | 139.80 | 134.00 | 134.00 | 129.82 | 71,814 |
| 2025-10-28 | 137.40 | 139.80 | 134.40 | 137.40 | 133.12 | 162,703 |
| 2025-10-27 | 135.00 | 138.40 | 133.20 | 138.40 | 134.08 | 108,758 |
| 2025-10-24 | 135.00 | 136.00 | 129.00 | 135.00 | 130.79 | 41,784 |
| 2025-10-23 | 131.00 | 134.80 | 126.00 | 133.20 | 129.05 | 138,759 |
| 2025-10-22 | 130.40 | 134.40 | 127.00 | 131.00 | 126.91 | 390,894 |
← NewerPage 5 of 5 · 254 trading days
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.