Luceco plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 202.00 | 210.00 | 199.00 | 202.00 | 202.00 | 366,050 |
| 2026-10-21 | 200.00 | 206.00 | 200.00 | 203.00 | 203.00 | 138,739 |
| 2026-10-20 | 213.00 | 213.00 | 201.00 | 203.00 | 203.00 | 215,949 |
| 2026-10-19 | 207.00 | 209.55 | 202.67 | 204.00 | 204.00 | 392,840 |
| 2026-10-16 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | 195,763 |
| 2026-10-15 | 220.00 | 220.00 | 205.00 | 209.00 | 209.00 | 751,787 |
| 2026-10-14 | 202.00 | 217.00 | 202.00 | 211.00 | 211.00 | 162,636 |
| 2026-10-13 | 201.00 | 213.00 | 201.00 | 210.00 | 210.00 | 136,442 |
| 2026-10-12 | 210.00 | 210.00 | 203.00 | 210.00 | 210.00 | 308,653 |
| 2026-10-09 | 205.00 | 209.00 | 204.00 | 208.00 | 208.00 | 251,238 |
| 2026-10-08 | 202.00 | 207.00 | 195.50 | 204.00 | 204.00 | 392,778 |
| 2026-10-07 | 206.00 | 210.00 | 199.00 | 201.00 | 201.00 | 320,329 |
| 2026-10-06 | 205.00 | 213.00 | 205.00 | 207.00 | 207.00 | 218,166 |
| 2026-10-05 | 215.00 | 215.00 | 206.00 | 208.00 | 208.00 | 201,737 |
| 2026-10-02 | 215.00 | 215.00 | 208.24 | 209.00 | 209.00 | 337,013 |
| 2026-10-01 | 210.00 | 213.00 | 207.00 | 209.00 | 209.00 | 271,415 |
| 2026-09-30 | 214.00 | 220.00 | 206.00 | 213.00 | 210.90 | 1,102,230 |
| 2026-09-29 | 218.00 | 219.00 | 213.36 | 216.00 | 213.87 | 196,215 |
| 2026-09-28 | 218.00 | 222.00 | 214.00 | 217.00 | 214.86 | 1,593,111 |
| 2026-09-25 | 220.00 | 223.36 | 213.00 | 213.00 | 210.90 | 559,799 |
| 2026-09-24 | 226.00 | 226.00 | 213.00 | 218.00 | 215.85 | 364,275 |
| 2026-09-23 | 228.00 | 228.00 | 207.66 | 221.00 | 218.82 | 702,603 |
| 2026-09-22 | 249.00 | 253.00 | 217.84 | 222.00 | 219.81 | 1,259,462 |
| 2026-09-21 | 222.00 | 236.32 | 222.00 | 235.00 | 232.68 | 414,766 |
| 2026-09-18 | 213.00 | 226.00 | 213.00 | 224.00 | 221.79 | 372,017 |
| 2026-09-17 | 224.00 | 225.00 | 218.00 | 222.00 | 219.81 | 162,016 |
| 2026-09-16 | 219.00 | 221.00 | 216.42 | 220.00 | 217.83 | 120,347 |
| 2026-09-15 | 213.00 | 217.45 | 209.63 | 215.00 | 212.88 | 225,618 |
| 2026-09-14 | 219.00 | 223.00 | 211.00 | 214.00 | 211.89 | 242,520 |
| 2026-09-11 | 225.00 | 225.00 | 216.00 | 221.00 | 218.82 | 172,197 |
| 2026-09-10 | 224.00 | 225.05 | 215.00 | 219.00 | 216.84 | 171,195 |
| 2026-09-09 | 230.00 | 234.00 | 222.00 | 225.00 | 222.78 | 231,331 |
| 2026-09-08 | 225.00 | 234.54 | 223.00 | 232.00 | 229.71 | 304,126 |
| 2026-09-07 | 218.00 | 224.00 | 216.23 | 223.00 | 220.80 | 159,693 |
| 2026-09-04 | 210.00 | 220.00 | 210.00 | 219.00 | 216.84 | 168,863 |
| 2026-09-03 | 210.00 | 217.00 | 210.00 | 216.00 | 213.87 | 317,920 |
| 2026-09-02 | 210.00 | 217.00 | 210.00 | 210.00 | 207.93 | 342,168 |
| 2026-09-01 | 215.00 | 219.00 | 211.00 | 215.00 | 212.88 | 208,316 |
| 2026-08-28 | 220.00 | 229.00 | 219.00 | 219.00 | 216.84 | 234,243 |
| 2026-08-27 | 230.00 | 230.00 | 218.00 | 222.00 | 219.81 | 80,025 |
| 2026-08-26 | 229.00 | 229.00 | 223.00 | 223.00 | 220.80 | 189,969 |
| 2026-08-25 | 216.00 | 227.00 | 216.00 | 223.00 | 220.80 | 223,592 |
| 2026-08-24 | 220.00 | 228.00 | 217.23 | 220.00 | 217.83 | 288,325 |
| 2026-08-21 | 220.00 | 225.00 | 217.61 | 223.00 | 220.80 | 311,975 |
| 2026-08-20 | 232.00 | 232.00 | 219.00 | 221.00 | 218.82 | 414,031 |
| 2026-08-19 | 222.00 | 229.00 | 221.00 | 225.00 | 222.78 | 895,353 |
| 2026-08-18 | 235.00 | 235.00 | 222.00 | 222.00 | 219.81 | 657,789 |
| 2026-08-17 | 244.00 | 244.00 | 228.00 | 228.00 | 225.75 | 228,922 |
| 2026-08-14 | 237.00 | 238.00 | 231.40 | 233.00 | 230.70 | 158,672 |
| 2026-08-13 | 245.00 | 245.00 | 234.00 | 237.00 | 234.66 | 414,056 |
| 2026-08-12 | 235.00 | 243.49 | 228.00 | 240.00 | 237.63 | 522,228 |
| 2026-08-11 | 235.00 | 235.00 | 224.00 | 229.00 | 226.74 | 629,533 |
| 2026-08-10 | 225.00 | 233.00 | 222.00 | 225.00 | 222.78 | 806,709 |
| 2026-08-07 | 235.00 | 235.00 | 219.00 | 226.00 | 223.77 | 356,841 |
| 2026-08-06 | 235.00 | 235.00 | 225.00 | 226.00 | 223.77 | 369,896 |
| 2026-08-05 | 222.00 | 235.00 | 222.00 | 230.00 | 227.73 | 265,976 |
| 2026-08-04 | 226.00 | 226.00 | 220.00 | 226.00 | 223.77 | 408,730 |
| 2026-08-03 | 216.00 | 223.00 | 211.00 | 220.00 | 217.83 | 449,309 |
| 2026-07-31 | 214.00 | 229.16 | 212.00 | 214.00 | 211.89 | 340,426 |
| 2026-07-30 | 219.00 | 222.00 | 208.00 | 217.00 | 214.86 | 694,543 |
Page 1 of 22 · 1,262 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.