Luceco plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 128.40 | 134.00 | 128.40 | 128.40 | 119.14 | 90,817 |
| 2024-11-27 | 130.40 | 134.00 | 129.00 | 129.20 | 119.88 | 43,805 |
| 2024-11-26 | 133.20 | 134.20 | 127.00 | 130.00 | 120.62 | 190,597 |
| 2024-11-25 | 129.80 | 133.80 | 125.25 | 128.40 | 119.14 | 599,547 |
| 2024-11-22 | 125.00 | 129.00 | 125.00 | 127.00 | 117.84 | 309,228 |
| 2024-11-21 | 127.20 | 129.80 | 125.00 | 127.00 | 117.84 | 86,188 |
| 2024-11-20 | 129.80 | 133.80 | 127.00 | 127.80 | 118.58 | 265,335 |
| 2024-11-19 | 132.00 | 133.20 | 130.60 | 131.00 | 121.55 | 38,462 |
| 2024-11-18 | 130.60 | 134.00 | 130.20 | 131.60 | 122.11 | 336,543 |
| 2024-11-15 | 130.20 | 133.77 | 130.20 | 133.00 | 123.41 | 171,285 |
| 2024-11-14 | 127.00 | 134.00 | 127.00 | 131.00 | 121.55 | 240,263 |
| 2024-11-13 | 133.00 | 133.00 | 128.40 | 131.60 | 122.11 | 55,868 |
| 2024-11-12 | 130.80 | 133.37 | 130.22 | 133.00 | 123.41 | 174,223 |
| 2024-11-11 | 135.00 | 136.80 | 129.28 | 130.80 | 121.37 | 112,952 |
| 2024-11-08 | 135.20 | 139.00 | 130.00 | 130.00 | 120.62 | 166,861 |
| 2024-11-07 | 134.00 | 139.80 | 131.76 | 135.00 | 125.26 | 214,595 |
| 2024-11-06 | 134.20 | 139.80 | 130.19 | 132.60 | 123.04 | 150,096 |
| 2024-11-05 | 135.00 | 136.80 | 132.80 | 132.80 | 123.22 | 474,658 |
| 2024-11-04 | 135.00 | 139.60 | 130.20 | 135.40 | 125.64 | 130,085 |
| 2024-11-01 | 136.60 | 136.60 | 130.20 | 133.40 | 123.78 | 147,075 |
| 2024-10-31 | 141.20 | 145.20 | 130.20 | 132.40 | 122.85 | 220,150 |
| 2024-10-30 | 138.00 | 144.20 | 137.49 | 139.80 | 129.72 | 290,496 |
| 2024-10-29 | 140.00 | 149.60 | 140.00 | 140.40 | 130.27 | 614,738 |
| 2024-10-28 | 144.80 | 149.60 | 140.40 | 141.40 | 131.20 | 127,566 |
| 2024-10-25 | 145.00 | 147.50 | 138.40 | 142.20 | 131.95 | 387,507 |
| 2024-10-24 | 149.80 | 150.00 | 145.20 | 145.20 | 134.73 | 1,603,362 |
| 2024-10-23 | 149.20 | 153.80 | 148.23 | 148.80 | 138.07 | 537,879 |
| 2024-10-22 | 154.00 | 161.20 | 147.00 | 147.40 | 136.77 | 184,943 |
| 2024-10-21 | 159.80 | 159.80 | 152.00 | 153.00 | 141.97 | 249,577 |
| 2024-10-18 | 162.20 | 165.00 | 156.00 | 159.60 | 148.09 | 1,542,488 |
| 2024-10-17 | 160.60 | 168.02 | 160.00 | 163.80 | 151.99 | 261,231 |
| 2024-10-16 | 154.20 | 161.80 | 152.66 | 160.00 | 148.46 | 6,516,175 |
| 2024-10-15 | 158.80 | 158.80 | 154.96 | 158.00 | 146.61 | 150,008 |
| 2024-10-14 | 156.00 | 158.51 | 149.20 | 155.40 | 144.19 | 76,769 |
| 2024-10-11 | 156.20 | 159.00 | 154.60 | 156.20 | 144.94 | 98,766 |
| 2024-10-10 | 156.00 | 156.00 | 153.60 | 155.20 | 144.01 | 80,663 |
| 2024-10-09 | 157.60 | 158.20 | 154.60 | 157.00 | 145.68 | 65,798 |
| 2024-10-08 | 157.60 | 157.60 | 152.93 | 155.60 | 144.38 | 39,482 |
| 2024-10-07 | 157.60 | 157.60 | 152.20 | 152.60 | 141.60 | 173,819 |
| 2024-10-04 | 155.00 | 155.60 | 152.00 | 152.80 | 141.78 | 73,976 |
| 2024-10-03 | 153.20 | 154.60 | 150.93 | 153.80 | 142.71 | 67,065 |
| 2024-10-02 | 149.60 | 156.00 | 149.60 | 152.60 | 141.60 | 200,615 |
| 2024-10-01 | 156.60 | 158.40 | 152.00 | 152.80 | 141.78 | 187,093 |
| 2024-09-30 | 156.00 | 159.00 | 150.00 | 155.80 | 144.56 | 314,439 |
| 2024-09-27 | 149.80 | 150.93 | 149.00 | 150.60 | 139.74 | 73,309 |
| 2024-09-26 | 153.00 | 158.60 | 150.00 | 150.20 | 139.37 | 218,277 |
| 2024-09-25 | 149.00 | 151.00 | 149.00 | 150.20 | 139.37 | 164,728 |
| 2024-09-24 | 150.00 | 155.00 | 149.40 | 149.80 | 139.00 | 298,104 |
| 2024-09-23 | 152.00 | 158.40 | 150.20 | 150.20 | 139.37 | 258,767 |
| 2024-09-20 | 149.00 | 153.80 | 149.00 | 151.00 | 140.11 | 385,531 |
| 2024-09-19 | 153.20 | 155.00 | 147.40 | 150.20 | 139.37 | 430,418 |
| 2024-09-18 | 151.40 | 154.00 | 150.80 | 150.80 | 138.35 | 376,990 |
| 2024-09-17 | 152.00 | 155.48 | 151.20 | 153.00 | 140.37 | 818,649 |
| 2024-09-16 | 157.80 | 158.40 | 152.00 | 153.40 | 140.73 | 333,000 |
| 2024-09-13 | 151.60 | 155.80 | 151.60 | 155.80 | 142.93 | 146,124 |
| 2024-09-12 | 150.20 | 158.80 | 150.20 | 151.80 | 139.26 | 66,566 |
| 2024-09-11 | 155.20 | 156.60 | 146.84 | 151.00 | 138.53 | 387,249 |
| 2024-09-10 | 158.00 | 159.94 | 152.60 | 156.60 | 143.67 | 431,900 |
| 2024-09-09 | 150.20 | 157.40 | 150.20 | 153.00 | 140.37 | 145,403 |
| 2024-09-06 | 152.20 | 155.60 | 149.00 | 150.00 | 137.61 | 174,456 |
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.