Luceco plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	124.00	125.00	122.80	123.00	117.50	81,978
2025-08-15	125.40	125.60	123.80	124.00	118.46	15,470
2025-08-14	126.40	130.40	124.40	125.00	119.41	44,509
2025-08-13	125.40	127.20	125.40	126.40	120.75	6,528
2025-08-12	124.80	127.20	122.60	127.20	121.51	32,333
2025-08-11	126.80	128.40	125.80	126.40	120.75	37,851
2025-08-08	125.20	130.80	122.40	126.80	121.13	103,507
2025-08-07	126.80	127.80	125.20	127.00	121.32	97,730
2025-08-06	127.60	129.80	126.40	127.00	121.32	123,759
2025-08-05	127.00	130.87	125.20	127.00	121.32	199,770
2025-08-04	125.00	126.58	123.20	126.00	120.37	550,310
2025-08-01	128.80	132.00	123.00	123.00	117.50	907,704
2025-07-31	129.40	133.60	127.80	128.00	122.28	116,747
2025-07-30	132.00	133.80	127.85	128.20	122.47	308,417
2025-07-29	134.00	138.80	133.40	134.00	128.01	39,241
2025-07-28	137.20	138.80	133.99	135.00	128.97	167,741
2025-07-25	139.00	141.00	137.60	137.60	131.45	56,339
2025-07-24	145.00	145.00	139.80	139.80	133.55	172,451
2025-07-23	140.00	141.80	138.80	139.60	133.36	92,705
2025-07-22	141.80	144.80	138.60	139.20	132.98	418,988
2025-07-21	140.00	140.00	138.60	139.80	133.55	136,291
2025-07-18	140.00	146.20	140.00	142.00	135.65	76,425
2025-07-17	141.20	145.60	139.00	139.00	132.79	90,356
2025-07-16	144.40	148.20	141.20	142.80	136.42	39,501
2025-07-15	142.00	146.80	141.20	142.00	135.65	81,467
2025-07-14	145.80	148.40	141.80	143.00	136.61	34,398
2025-07-11	143.80	148.40	141.20	146.00	139.47	29,487
2025-07-10	145.00	149.60	141.40	143.60	137.18	317,548
2025-07-09	146.40	152.80	144.80	144.80	138.33	68,574
2025-07-08	149.00	152.80	145.31	146.20	139.66	407,289
2025-07-07	150.40	152.80	147.60	149.00	142.34	56,208
2025-07-04	150.00	152.80	149.50	150.00	143.29	14,752
2025-07-03	150.00	152.40	148.00	150.60	143.87	60,261
2025-07-02	151.40	151.60	148.60	148.60	141.96	72,328
2025-07-01	150.00	152.80	150.00	150.60	143.87	75,151
2025-06-30	147.00	152.80	147.00	149.60	142.91	143,592
2025-06-27	150.00	152.40	148.99	150.40	143.68	94,678
2025-06-26	149.40	152.80	147.00	150.00	143.29	53,528
2025-06-25	145.20	151.60	145.20	149.80	143.10	91,715
2025-06-24	147.20	150.00	147.00	148.80	142.15	39,071
2025-06-23	146.80	149.80	144.80	146.40	139.86	52,465
2025-06-20	148.00	149.80	144.00	149.80	143.10	95,709
2025-06-19	145.00	149.00	143.80	144.80	138.33	29,754
2025-06-18	147.60	148.80	142.65	146.20	139.66	12,967
2025-06-17	145.60	145.60	141.40	143.60	137.18	61,043
2025-06-16	143.20	148.80	140.40	145.00	138.52	87,180
2025-06-13	145.20	148.60	143.60	143.60	137.18	57,467
2025-06-12	148.80	148.80	144.60	147.80	141.19	17,251
2025-06-11	145.20	146.20	141.00	144.60	138.14	71,447
2025-06-10	145.20	148.40	140.60	146.20	139.66	48,988
2025-06-09	147.20	148.80	144.40	145.00	138.52	54,641
2025-06-06	146.40	148.80	144.60	146.40	139.86	33,307
2025-06-05	144.60	146.33	144.20	144.80	138.33	38,724
2025-06-04	144.80	148.80	144.60	144.80	138.33	49,202
2025-06-03	144.80	146.40	143.20	144.80	138.33	40,978
2025-06-02	145.00	147.80	144.00	145.00	138.52	192,333
2025-05-30	144.00	147.40	144.00	145.00	138.52	122,870
2025-05-29	144.00	147.40	143.00	146.00	139.47	494,970
2025-05-28	145.00	147.20	142.98	144.00	137.56	86,668
2025-05-27	147.20	150.60	142.00	142.00	135.65	199,182

← NewerPage 6 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.