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 |
| 2025-10-21 | 132.00 | 132.80 | 129.80 | 130.00 | 125.95 | 26,616 |
| 2025-10-20 | 131.00 | 133.80 | 129.80 | 132.60 | 128.46 | 31,217 |
| 2025-10-17 | 130.40 | 134.60 | 126.80 | 130.60 | 126.53 | 308,300 |
| 2025-10-16 | 132.00 | 133.00 | 128.60 | 133.00 | 128.85 | 32,692 |
| 2025-10-15 | 133.00 | 133.40 | 129.60 | 131.00 | 126.91 | 167,920 |
| 2025-10-14 | 133.20 | 135.60 | 130.20 | 133.40 | 129.24 | 211,504 |
| 2025-10-13 | 131.00 | 133.80 | 130.00 | 133.00 | 128.85 | 210,250 |
| 2025-10-10 | 135.00 | 136.20 | 127.40 | 130.00 | 125.95 | 302,691 |
| 2025-10-09 | 135.80 | 137.40 | 134.00 | 134.00 | 129.82 | 101,720 |
| 2025-10-08 | 138.60 | 140.00 | 135.20 | 135.20 | 130.98 | 162,237 |
| 2025-10-07 | 138.00 | 139.60 | 136.00 | 138.20 | 133.89 | 93,475 |
| 2025-10-06 | 139.80 | 140.00 | 136.40 | 138.00 | 133.70 | 180,760 |
| 2025-10-03 | 135.60 | 140.00 | 134.80 | 138.40 | 134.08 | 1,307,059 |
| 2025-10-02 | 131.00 | 136.00 | 131.00 | 136.00 | 131.76 | 182,852 |
| 2025-10-01 | 129.00 | 132.20 | 128.80 | 130.60 | 126.53 | 849,502 |
| 2025-09-30 | 129.40 | 131.20 | 127.80 | 127.80 | 123.81 | 208,563 |
| 2025-09-29 | 126.00 | 131.00 | 126.00 | 129.60 | 125.56 | 164,365 |
| 2025-09-26 | 129.40 | 130.60 | 127.20 | 130.00 | 125.95 | 61,230 |
| 2025-09-25 | 129.40 | 129.80 | 123.20 | 129.00 | 124.98 | 724,117 |
| 2025-09-24 | 124.40 | 129.80 | 123.00 | 124.20 | 120.33 | 110,227 |
| 2025-09-23 | 125.80 | 129.80 | 123.60 | 124.00 | 120.13 | 102,911 |
| 2025-09-22 | 126.60 | 127.00 | 124.60 | 124.60 | 120.71 | 54,950 |
| 2025-09-19 | 128.40 | 128.67 | 126.60 | 127.00 | 123.04 | 1,478,020 |
| 2025-09-18 | 129.00 | 129.00 | 125.20 | 127.00 | 123.04 | 145,486 |
| 2025-09-17 | 128.60 | 129.80 | 127.00 | 129.00 | 123.23 | 268,548 |
| 2025-09-16 | 130.00 | 132.60 | 128.56 | 130.00 | 124.19 | 76,348 |
| 2025-09-15 | 130.00 | 132.48 | 127.40 | 127.40 | 121.70 | 150,429 |
| 2025-09-12 | 129.00 | 130.17 | 123.74 | 127.00 | 121.32 | 652,324 |
| 2025-09-11 | 127.00 | 130.60 | 124.23 | 129.00 | 123.23 | 67,891 |
| 2025-09-10 | 132.00 | 132.80 | 123.42 | 125.00 | 119.41 | 301,163 |
| 2025-09-09 | 122.00 | 131.40 | 122.00 | 129.60 | 123.81 | 674,423 |
| 2025-09-08 | 118.00 | 120.00 | 115.20 | 118.40 | 113.11 | 505,296 |
| 2025-09-05 | 117.80 | 119.00 | 113.20 | 117.80 | 112.53 | 200,531 |
| 2025-09-04 | 117.20 | 118.40 | 111.60 | 117.00 | 111.77 | 207,815 |
| 2025-09-03 | 118.20 | 122.80 | 117.40 | 117.40 | 112.15 | 65,747 |
| 2025-09-02 | 118.00 | 121.80 | 118.00 | 118.00 | 112.73 | 79,266 |
| 2025-09-01 | 125.80 | 125.80 | 117.20 | 117.20 | 111.96 | 138,849 |
| 2025-08-29 | 119.00 | 124.60 | 118.80 | 120.00 | 114.64 | 134,629 |
| 2025-08-28 | 119.00 | 125.20 | 118.80 | 119.00 | 113.68 | 68,814 |
| 2025-08-27 | 120.00 | 123.40 | 119.00 | 120.00 | 114.64 | 95,042 |
| 2025-08-26 | 120.40 | 123.40 | 119.21 | 120.00 | 114.64 | 113,662 |
| 2025-08-22 | 120.40 | 124.43 | 120.40 | 122.00 | 116.55 | 90,093 |
| 2025-08-21 | 122.40 | 128.40 | 120.80 | 122.00 | 116.55 | 78,305 |
| 2025-08-20 | 122.40 | 126.20 | 122.40 | 122.40 | 116.93 | 35,629 |
| 2025-08-19 | 123.00 | 126.60 | 122.40 | 122.60 | 117.12 | 55,719 |
| 2025-08-18 | 124.00 | 125.00 | 122.80 | 123.00 | 117.50 | 81,978 |
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.