Luceco plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 146.00 | 153.40 | 145.60 | 146.00 | 135.47 | 6,457 |
| 2025-02-24 | 147.00 | 154.00 | 145.00 | 145.00 | 134.54 | 54,178 |
| 2025-02-21 | 149.60 | 154.20 | 146.60 | 146.60 | 136.03 | 51,351 |
| 2025-02-20 | 150.00 | 150.20 | 146.80 | 147.40 | 136.77 | 55,189 |
| 2025-02-19 | 148.60 | 154.20 | 147.00 | 149.80 | 139.00 | 141,881 |
| 2025-02-18 | 147.00 | 153.80 | 146.63 | 152.20 | 141.22 | 92,068 |
| 2025-02-17 | 150.00 | 154.80 | 146.20 | 147.60 | 136.96 | 97,197 |
| 2025-02-14 | 150.00 | 150.80 | 149.20 | 150.00 | 139.18 | 246,811 |
| 2025-02-13 | 159.80 | 159.80 | 150.00 | 150.20 | 139.37 | 101,939 |
| 2025-02-12 | 156.00 | 157.40 | 154.40 | 155.60 | 144.38 | 177,107 |
| 2025-02-11 | 155.00 | 156.20 | 153.80 | 156.20 | 144.94 | 186,440 |
| 2025-02-10 | 160.00 | 160.00 | 154.20 | 156.00 | 144.75 | 434,373 |
| 2025-02-07 | 159.00 | 161.20 | 157.00 | 157.20 | 145.86 | 226,721 |
| 2025-02-06 | 160.00 | 160.80 | 152.80 | 158.00 | 146.61 | 424,999 |
| 2025-02-05 | 160.00 | 160.00 | 154.60 | 158.20 | 146.79 | 796,558 |
| 2025-02-04 | 152.00 | 160.00 | 152.00 | 158.00 | 146.61 | 164,413 |
| 2025-02-03 | 155.00 | 158.80 | 152.92 | 156.80 | 145.49 | 270,652 |
| 2025-01-31 | 155.00 | 160.00 | 154.20 | 157.00 | 145.68 | 275,552 |
| 2025-01-30 | 145.00 | 159.40 | 140.20 | 157.20 | 145.86 | 1,685,925 |
| 2025-01-29 | 142.00 | 144.80 | 140.00 | 143.00 | 132.69 | 258,950 |
| 2025-01-28 | 142.80 | 145.00 | 141.26 | 143.20 | 132.87 | 99,679 |
| 2025-01-27 | 139.00 | 144.80 | 138.30 | 142.00 | 131.76 | 194,827 |
| 2025-01-24 | 140.00 | 144.20 | 137.00 | 138.40 | 128.42 | 154,021 |
| 2025-01-23 | 131.20 | 144.80 | 122.80 | 141.80 | 131.57 | 1,579,756 |
| 2025-01-22 | 127.40 | 129.20 | 123.60 | 125.20 | 116.17 | 305,497 |
| 2025-01-21 | 125.20 | 129.00 | 124.21 | 127.40 | 118.21 | 459,864 |
| 2025-01-20 | 122.80 | 127.00 | 116.20 | 126.00 | 116.91 | 337,489 |
| 2025-01-17 | 118.20 | 123.52 | 115.20 | 122.40 | 113.57 | 250,603 |
| 2025-01-16 | 115.60 | 119.80 | 115.00 | 119.00 | 110.42 | 134,363 |
| 2025-01-15 | 116.00 | 117.00 | 113.40 | 117.00 | 108.56 | 170,467 |
| 2025-01-14 | 115.20 | 119.40 | 114.20 | 115.80 | 107.45 | 324,527 |
| 2025-01-13 | 116.80 | 118.46 | 110.60 | 118.00 | 109.49 | 210,584 |
| 2025-01-10 | 120.20 | 122.44 | 108.26 | 116.00 | 107.63 | 527,194 |
| 2025-01-09 | 120.00 | 124.60 | 119.20 | 120.60 | 111.90 | 155,443 |
| 2025-01-08 | 128.00 | 129.80 | 120.00 | 120.00 | 111.35 | 91,585 |
| 2025-01-07 | 127.20 | 128.00 | 125.00 | 125.40 | 116.36 | 36,310 |
| 2025-01-06 | 128.20 | 133.60 | 127.40 | 127.40 | 118.21 | 110,178 |
| 2025-01-03 | 128.20 | 133.40 | 128.00 | 128.80 | 119.51 | 60,258 |
| 2025-01-02 | 128.40 | 131.20 | 127.52 | 130.00 | 120.62 | 134,880 |
| 2024-12-31 | 128.20 | 129.27 | 126.80 | 128.40 | 119.14 | 81,419 |
| 2024-12-30 | 128.20 | 133.60 | 127.20 | 130.00 | 120.62 | 31,781 |
| 2024-12-27 | 125.00 | 131.80 | 125.00 | 128.80 | 119.51 | 62,743 |
| 2024-12-24 | 131.60 | 131.60 | 125.20 | 131.00 | 121.55 | 70,192 |
| 2024-12-23 | 126.00 | 130.00 | 123.20 | 129.80 | 120.44 | 35,951 |
| 2024-12-20 | 126.40 | 131.40 | 123.67 | 128.00 | 118.77 | 102,246 |
| 2024-12-19 | 128.80 | 129.00 | 125.60 | 126.00 | 116.91 | 176,144 |
| 2024-12-18 | 128.80 | 130.46 | 128.50 | 130.00 | 120.62 | 209,142 |
| 2024-12-17 | 130.00 | 134.80 | 128.20 | 128.80 | 119.51 | 78,860 |
| 2024-12-16 | 129.80 | 130.80 | 125.60 | 129.80 | 120.44 | 255,063 |
| 2024-12-13 | 126.40 | 134.60 | 126.34 | 128.80 | 119.51 | 148,519 |
| 2024-12-12 | 128.00 | 134.80 | 128.00 | 129.20 | 119.88 | 69,184 |
| 2024-12-11 | 129.40 | 131.65 | 126.40 | 129.20 | 119.88 | 104,204 |
| 2024-12-10 | 134.40 | 134.60 | 126.40 | 130.20 | 120.81 | 215,839 |
| 2024-12-09 | 130.00 | 134.80 | 127.40 | 130.00 | 120.62 | 975,157 |
| 2024-12-06 | 125.40 | 129.60 | 125.40 | 128.00 | 118.77 | 69,127 |
| 2024-12-05 | 129.40 | 130.80 | 125.75 | 129.80 | 120.44 | 203,472 |
| 2024-12-04 | 128.40 | 134.80 | 128.03 | 130.00 | 120.62 | 159,791 |
| 2024-12-03 | 128.60 | 134.40 | 127.00 | 129.00 | 119.70 | 150,671 |
| 2024-12-02 | 128.20 | 134.00 | 128.20 | 130.00 | 120.62 | 279,234 |
| 2024-11-29 | 129.00 | 131.80 | 126.60 | 128.40 | 119.14 | 169,489 |
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.