Luceco plc (LUCE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:37PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 167.00 | 167.00 | 161.20 | 165.00 | 165.00 | 288,749 |
| 25 Apr 2024 | 165.00 | 167.80 | 160.20 | 165.80 | 165.80 | 527,366 |
| 24 Apr 2024 | 159.80 | 166.07 | 158.80 | 161.20 | 161.20 | 101,704 |
| 23 Apr 2024 | 163.00 | 167.00 | 158.20 | 162.80 | 162.80 | 193,050 |
| 22 Apr 2024 | 163.00 | 163.00 | 157.20 | 159.40 | 159.40 | 76,217 |
| 19 Apr 2024 | 159.80 | 160.00 | 155.20 | 160.00 | 160.00 | 1,622,386 |
| 18 Apr 2024 | 162.20 | 162.20 | 158.00 | 159.00 | 159.00 | 1,104,602 |
| 17 Apr 2024 | 159.20 | 164.80 | 158.20 | 160.00 | 160.00 | 172,267 |
| 16 Apr 2024 | 160.00 | 164.41 | 156.00 | 159.60 | 159.60 | 560,745 |
| 15 Apr 2024 | 162.00 | 162.00 | 150.40 | 158.80 | 158.80 | 269,461 |
| 12 Apr 2024 | 154.40 | 159.51 | 150.20 | 158.80 | 158.80 | 106,592 |
| 11 Apr 2024 | 154.40 | 156.20 | 150.20 | 150.80 | 150.80 | 142,422 |
| 11 Apr 2024 | 3.2 Dividend | |||||
| 10 Apr 2024 | 151.20 | 160.00 | 150.97 | 154.00 | 150.80 | 134,534 |
| 09 Apr 2024 | 160.00 | 160.00 | 150.72 | 155.00 | 151.78 | 235,020 |
| 08 Apr 2024 | 152.00 | 159.80 | 147.24 | 157.00 | 153.74 | 339,736 |
| 05 Apr 2024 | 147.00 | 153.60 | 147.00 | 153.60 | 150.41 | 295,491 |
| 04 Apr 2024 | 147.60 | 150.00 | 144.40 | 148.00 | 144.92 | 260,839 |
| 03 Apr 2024 | 141.80 | 147.00 | 140.20 | 146.00 | 142.97 | 141,929 |
| 02 Apr 2024 | 138.00 | 141.80 | 135.20 | 141.80 | 138.85 | 346,722 |
| 28 Mar 2024 | 136.00 | 139.80 | 133.10 | 139.20 | 136.31 | 206,582 |
| 27 Mar 2024 | 137.60 | 137.60 | 132.60 | 136.60 | 133.76 | 91,053 |
| 26 Mar 2024 | 125.20 | 138.00 | 125.00 | 138.00 | 135.13 | 1,296,619 |
| 25 Mar 2024 | 122.80 | 123.00 | 119.36 | 121.20 | 118.68 | 179,175 |
| 22 Mar 2024 | 120.80 | 124.00 | 120.30 | 124.00 | 121.42 | 238,334 |
| 21 Mar 2024 | 123.40 | 124.20 | 121.34 | 122.00 | 119.46 | 35,292 |
| 20 Mar 2024 | 123.00 | 125.00 | 121.10 | 124.20 | 121.62 | 155,036 |
| 19 Mar 2024 | 124.60 | 125.00 | 119.54 | 124.60 | 122.01 | 178,370 |
| 18 Mar 2024 | 119.00 | 123.00 | 116.96 | 123.00 | 120.44 | 50,767 |
| 15 Mar 2024 | 120.00 | 124.80 | 119.00 | 120.40 | 117.90 | 208,009 |
| 14 Mar 2024 | 124.80 | 124.80 | 118.00 | 124.80 | 122.21 | 117,894 |
| 13 Mar 2024 | 122.60 | 125.80 | 120.20 | 122.40 | 119.86 | 87,745 |
| 12 Mar 2024 | 126.00 | 129.80 | 120.00 | 122.60 | 120.05 | 533,988 |
| 11 Mar 2024 | 126.00 | 131.80 | 126.00 | 129.20 | 126.52 | 130,185 |
| 08 Mar 2024 | 131.00 | 131.70 | 129.60 | 131.00 | 128.28 | 148,243 |
| 07 Mar 2024 | 131.00 | 134.80 | 130.40 | 131.60 | 128.87 | 150,907 |
| 06 Mar 2024 | 131.00 | 135.40 | 131.00 | 132.00 | 129.26 | 173,707 |
| 05 Mar 2024 | 135.00 | 136.34 | 131.00 | 131.00 | 128.28 | 133,040 |
| 04 Mar 2024 | 136.20 | 138.00 | 134.26 | 135.60 | 132.78 | 132,112 |
| 01 Mar 2024 | 139.80 | 140.20 | 135.20 | 135.20 | 132.39 | 190,639 |
| 29 Feb 2024 | 134.00 | 140.00 | 130.51 | 139.80 | 136.90 | 307,345 |
| 28 Feb 2024 | 145.20 | 147.40 | 125.57 | 129.20 | 126.52 | 419,168 |
| 27 Feb 2024 | 143.00 | 147.80 | 142.97 | 143.00 | 140.03 | 85,554 |
| 26 Feb 2024 | 145.80 | 147.00 | 143.60 | 143.60 | 140.62 | 98,279 |
| 23 Feb 2024 | 144.60 | 147.20 | 143.20 | 146.00 | 142.97 | 211,783 |
| 22 Feb 2024 | 145.20 | 147.80 | 143.20 | 145.80 | 142.77 | 229,907 |
| 21 Feb 2024 | 147.80 | 149.80 | 145.20 | 145.20 | 142.18 | 98,344 |
| 20 Feb 2024 | 147.00 | 150.00 | 145.40 | 148.00 | 144.92 | 69,218 |
| 19 Feb 2024 | 146.40 | 149.80 | 146.40 | 146.60 | 143.55 | 185,981 |
| 16 Feb 2024 | 149.80 | 150.00 | 144.00 | 150.00 | 146.88 | 130,397 |
| 15 Feb 2024 | 149.80 | 149.80 | 144.19 | 147.40 | 144.34 | 89,555 |
| 14 Feb 2024 | 149.80 | 151.28 | 148.60 | 148.60 | 145.51 | 235,091 |
| 13 Feb 2024 | 150.60 | 150.60 | 145.00 | 148.80 | 145.71 | 70,899 |
| 12 Feb 2024 | 150.00 | 151.80 | 147.00 | 149.60 | 146.49 | 501,618 |
| 09 Feb 2024 | 147.60 | 152.66 | 143.40 | 149.00 | 145.90 | 360,320 |
| 08 Feb 2024 | 148.00 | 150.40 | 147.20 | 149.00 | 145.90 | 364,381 |
| 07 Feb 2024 | 151.00 | 151.00 | 148.00 | 148.00 | 144.92 | 146,721 |
| 06 Feb 2024 | 150.00 | 153.99 | 145.20 | 151.20 | 148.06 | 596,213 |
| 05 Feb 2024 | 146.80 | 152.80 | 140.20 | 149.20 | 146.10 | 437,913 |
| 02 Feb 2024 | 141.80 | 148.00 | 137.25 | 145.00 | 141.99 | 463,704 |
| 01 Feb 2024 | 139.60 | 141.60 | 135.60 | 137.60 | 134.74 | 35,491 |
| 31 Jan 2024 | 141.60 | 143.20 | 135.20 | 137.40 | 134.54 | 587,302 |
| 30 Jan 2024 | 154.00 | 154.10 | 136.00 | 140.00 | 137.09 | 679,258 |
| 29 Jan 2024 | 156.00 | 161.27 | 145.00 | 147.00 | 143.95 | 314,433 |
| 26 Jan 2024 | 143.80 | 162.00 | 142.40 | 156.00 | 152.76 | 1,100,020 |
| 25 Jan 2024 | 142.20 | 145.00 | 142.00 | 145.00 | 141.99 | 62,245 |
| 24 Jan 2024 | 141.20 | 144.80 | 141.20 | 143.80 | 140.81 | 120,720 |
| 23 Jan 2024 | 135.00 | 144.80 | 132.73 | 144.00 | 141.01 | 1,528,252 |
| 22 Jan 2024 | 134.00 | 134.00 | 132.00 | 134.00 | 131.22 | 24,864 |
| 19 Jan 2024 | 132.60 | 134.80 | 131.60 | 134.40 | 131.61 | 65,886 |
| 18 Jan 2024 | 133.80 | 135.80 | 132.20 | 132.40 | 129.65 | 73,081 |
| 17 Jan 2024 | 133.40 | 136.80 | 130.20 | 136.80 | 133.96 | 187,422 |
| 16 Jan 2024 | 134.00 | 136.20 | 131.80 | 134.80 | 132.00 | 353,350 |
| 15 Jan 2024 | 133.54 | 134.80 | 128.20 | 134.00 | 131.22 | 183,373 |
| 12 Jan 2024 | 128.20 | 129.60 | 126.80 | 128.60 | 125.93 | 87,029 |
| 11 Jan 2024 | 127.80 | 129.60 | 125.60 | 129.20 | 126.52 | 92,463 |
| 10 Jan 2024 | 127.80 | 127.80 | 124.20 | 125.00 | 122.40 | 185,228 |
| 09 Jan 2024 | 127.80 | 126.70 | 124.81 | 126.40 | 123.77 | 47,396 |
| 08 Jan 2024 | 128.00 | 128.00 | 124.96 | 127.40 | 124.75 | 38,763 |
| 05 Jan 2024 | 125.20 | 127.60 | 125.00 | 127.40 | 124.75 | 422,100 |
| 04 Jan 2024 | 128.00 | 128.00 | 124.20 | 126.40 | 123.77 | 87,002 |
| 03 Jan 2024 | 126.00 | 127.20 | 124.00 | 127.20 | 124.56 | 125,844 |
| 02 Jan 2024 | 124.00 | 127.80 | 124.00 | 126.40 | 123.77 | 26,989 |
| 29 Dec 2023 | 123.20 | 129.60 | 123.00 | 124.00 | 121.42 | 132,712 |
| 28 Dec 2023 | 124.00 | 127.80 | 122.00 | 127.40 | 124.75 | 53,785 |
| 27 Dec 2023 | 124.00 | 127.80 | 121.60 | 124.00 | 121.42 | 79,349 |
| 22 Dec 2023 | 127.00 | 128.00 | 124.00 | 125.60 | 122.99 | 33,785 |
| 21 Dec 2023 | 125.00 | 129.60 | 122.88 | 126.40 | 123.77 | 254,133 |
| 20 Dec 2023 | 128.20 | 129.80 | 123.40 | 127.00 | 124.36 | 134,132 |
| 19 Dec 2023 | 128.00 | 128.00 | 125.00 | 126.60 | 123.97 | 110,133 |
| 18 Dec 2023 | 120.00 | 128.00 | 118.75 | 127.80 | 125.14 | 186,047 |
| 15 Dec 2023 | 118.00 | 120.80 | 113.69 | 120.00 | 117.51 | 132,152 |
| 14 Dec 2023 | 113.40 | 117.80 | 110.00 | 116.00 | 113.59 | 212,291 |
| 13 Dec 2023 | 114.00 | 114.00 | 108.54 | 109.80 | 107.52 | 241,904 |
| 12 Dec 2023 | 115.00 | 115.00 | 108.93 | 110.00 | 107.71 | 90,321 |
| 11 Dec 2023 | 113.80 | 117.80 | 111.45 | 113.00 | 110.65 | 109,614 |
| 08 Dec 2023 | 113.00 | 116.80 | 112.20 | 114.20 | 111.83 | 76,023 |
| 07 Dec 2023 | 120.00 | 120.00 | 111.00 | 112.80 | 110.46 | 52,116 |
| 06 Dec 2023 | 119.20 | 119.20 | 115.20 | 115.40 | 113.00 | 87,792 |
| 05 Dec 2023 | 115.40 | 121.00 | 115.00 | 119.00 | 116.53 | 49,931 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.