Luceco plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 152.00 | 156.80 | 143.80 | 149.80 | 143.10 | 192,947 |
| 2025-05-22 | 150.20 | 154.20 | 149.80 | 154.00 | 147.12 | 141,911 |
| 2025-05-21 | 150.00 | 157.40 | 150.00 | 150.00 | 143.29 | 200,770 |
| 2025-05-20 | 150.80 | 156.20 | 147.77 | 153.40 | 146.54 | 232,557 |
| 2025-05-19 | 148.40 | 149.80 | 145.20 | 148.40 | 141.77 | 69,487 |
| 2025-05-16 | 148.40 | 151.40 | 145.20 | 151.20 | 144.44 | 118,453 |
| 2025-05-15 | 145.00 | 148.00 | 145.00 | 146.60 | 140.05 | 30,988 |
| 2025-05-14 | 148.20 | 148.60 | 145.00 | 147.00 | 140.43 | 74,293 |
| 2025-05-13 | 145.00 | 147.40 | 144.80 | 146.00 | 139.47 | 99,353 |
| 2025-05-12 | 143.40 | 145.20 | 141.96 | 144.00 | 137.56 | 101,655 |
| 2025-05-09 | 144.40 | 144.60 | 142.00 | 143.00 | 136.61 | 79,374 |
| 2025-05-08 | 144.20 | 144.40 | 141.20 | 142.60 | 136.23 | 20,319 |
| 2025-05-07 | 142.00 | 144.20 | 140.60 | 141.00 | 134.70 | 191,772 |
| 2025-05-06 | 141.60 | 145.20 | 140.20 | 142.40 | 136.03 | 174,792 |
| 2025-05-02 | 143.40 | 144.40 | 140.60 | 143.00 | 136.61 | 83,692 |
| 2025-05-01 | 138.40 | 142.65 | 132.20 | 140.60 | 134.31 | 95,498 |
| 2025-04-30 | 137.20 | 138.60 | 132.40 | 138.60 | 132.40 | 225,091 |
| 2025-04-29 | 135.00 | 137.29 | 132.70 | 136.20 | 130.11 | 163,154 |
| 2025-04-28 | 134.40 | 134.40 | 130.00 | 132.40 | 126.48 | 52,516 |
| 2025-04-25 | 135.00 | 135.00 | 130.00 | 131.60 | 125.72 | 154,756 |
| 2025-04-24 | 131.00 | 134.80 | 127.80 | 130.40 | 124.57 | 109,302 |
| 2025-04-23 | 127.40 | 130.60 | 126.00 | 129.00 | 123.23 | 251,445 |
| 2025-04-22 | 127.20 | 134.80 | 126.40 | 130.00 | 124.19 | 125,039 |
| 2025-04-17 | 128.80 | 134.80 | 127.00 | 128.40 | 122.66 | 46,701 |
| 2025-04-16 | 123.00 | 133.71 | 119.40 | 132.00 | 126.10 | 529,859 |
| 2025-04-15 | 116.00 | 121.60 | 114.20 | 121.20 | 115.78 | 233,544 |
| 2025-04-14 | 119.80 | 120.80 | 114.28 | 117.00 | 111.77 | 346,666 |
| 2025-04-11 | 120.20 | 122.40 | 116.40 | 117.00 | 111.77 | 461,826 |
| 2025-04-10 | 122.60 | 122.80 | 116.40 | 119.80 | 114.44 | 356,599 |
| 2025-04-09 | 114.80 | 118.80 | 114.80 | 115.00 | 106.71 | 105,395 |
| 2025-04-08 | 120.40 | 122.40 | 116.80 | 118.60 | 110.05 | 291,803 |
| 2025-04-07 | 118.80 | 124.80 | 112.30 | 116.80 | 108.38 | 328,826 |
| 2025-04-04 | 126.80 | 128.00 | 119.20 | 120.80 | 112.09 | 280,840 |
| 2025-04-03 | 122.00 | 126.20 | 118.60 | 123.80 | 114.87 | 295,593 |
| 2025-04-02 | 125.00 | 127.80 | 123.20 | 125.00 | 115.99 | 454,824 |
| 2025-04-01 | 137.00 | 137.00 | 125.00 | 127.00 | 117.84 | 284,679 |
| 2025-03-31 | 137.00 | 138.60 | 131.00 | 131.60 | 122.11 | 599,292 |
| 2025-03-28 | 138.00 | 138.60 | 134.20 | 135.00 | 125.26 | 629,373 |
| 2025-03-27 | 143.20 | 145.40 | 134.67 | 137.00 | 127.12 | 244,546 |
| 2025-03-26 | 151.00 | 157.20 | 143.20 | 143.20 | 132.87 | 322,719 |
| 2025-03-25 | 144.00 | 150.00 | 141.60 | 149.20 | 138.44 | 94,965 |
| 2025-03-24 | 144.00 | 148.00 | 141.40 | 142.00 | 131.76 | 45,811 |
| 2025-03-21 | 142.00 | 146.60 | 141.20 | 144.00 | 133.62 | 65,406 |
| 2025-03-20 | 141.00 | 148.00 | 141.00 | 141.00 | 130.83 | 33,706 |
| 2025-03-19 | 147.80 | 148.00 | 141.20 | 145.80 | 135.29 | 72,884 |
| 2025-03-18 | 142.00 | 146.40 | 133.60 | 146.40 | 135.84 | 159,849 |
| 2025-03-17 | 142.00 | 142.00 | 139.20 | 140.40 | 130.27 | 90,076 |
| 2025-03-14 | 140.80 | 141.80 | 138.20 | 138.20 | 128.23 | 14,029 |
| 2025-03-13 | 142.00 | 142.00 | 138.20 | 139.00 | 128.98 | 46,333 |
| 2025-03-12 | 142.00 | 142.00 | 134.29 | 139.20 | 129.16 | 89,490 |
| 2025-03-11 | 140.20 | 141.80 | 134.00 | 137.40 | 127.49 | 85,020 |
| 2025-03-10 | 142.00 | 142.00 | 134.20 | 134.20 | 124.52 | 98,689 |
| 2025-03-07 | 142.00 | 142.00 | 135.00 | 139.40 | 129.35 | 66,282 |
| 2025-03-06 | 138.00 | 141.00 | 135.20 | 138.00 | 128.05 | 120,568 |
| 2025-03-05 | 137.00 | 141.20 | 137.00 | 139.00 | 128.98 | 105,833 |
| 2025-03-04 | 145.00 | 145.00 | 135.00 | 137.80 | 127.86 | 153,734 |
| 2025-03-03 | 142.20 | 149.80 | 139.00 | 140.00 | 129.90 | 129,560 |
| 2025-02-28 | 146.00 | 149.93 | 143.00 | 143.60 | 133.24 | 157,532 |
| 2025-02-27 | 147.00 | 148.80 | 144.68 | 146.00 | 135.47 | 62,817 |
| 2025-02-26 | 150.00 | 150.00 | 145.20 | 146.80 | 136.21 | 30,553 |
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.