Lulu Retail Holdings PLC (ADX:LULU)
United Arab Emirates · Delayed Price · Currency is AED 1.100
+0.030 (2.80%)
At close: Feb 27, 2026
Lulu Retail Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.07 | 1.10 | 1.03 | 1.10 | 1.10 | 2.80% | 91,004,170 |
| Feb 26, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 11,476,770 |
| Feb 25, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 5,503,908 |
| Feb 24, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 13,250,460 |
| Feb 23, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 9,293,775 |
| Feb 20, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 13,615,580 |
| Feb 19, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 11,160,190 |
| Feb 18, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 4,245,762 |
| Feb 17, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 9,047,235 |
| Feb 16, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 35,338,130 |
| Feb 13, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 13,057,230 |
| Feb 12, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 18,381,080 |
| Feb 11, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 33,933,730 |
| Feb 10, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 22,777,520 |
| Feb 9, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 3.70% | 58,469,920 |
| Feb 6, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 11,996,680 |
| Feb 5, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 14,308,940 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 17,904,910 |
| Feb 3, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 33,241,660 |
| Feb 2, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 5,626,633 |
| Jan 30, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 14,669,850 |
| Jan 29, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 4,825,063 |
| Jan 28, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 11,250,180 |
| Jan 27, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 22,622,930 |
| Jan 26, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 7,578,057 |
| Jan 23, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 6,395,474 |
| Jan 22, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 5,786,129 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 21,376,990 |
| Jan 20, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 10,856,110 |
| Jan 19, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 14,010,070 |
| Jan 16, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 11,572,310 |
| Jan 15, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 5,132,144 |
| Jan 14, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 13,043,090 |
| Jan 13, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 12,651,710 |
| Jan 12, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 19,282,820 |
| Jan 9, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 9,130,179 |
| Jan 8, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 34,245,160 |
| Jan 7, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 175,242,800 |
| Jan 6, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 7,141,980 |
| Jan 5, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 4,144,473 |
| Jan 2, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 5,781,487 |
| Dec 31, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 2,298,277 |
| Dec 30, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 5,155,248 |
| Dec 29, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 4,313,761 |
| Dec 26, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 5,322,807 |
| Dec 25, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 3,252,599 |
| Dec 24, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 5,905,787 |
| Dec 23, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 14,016,548 |
| Dec 22, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 11,444,050 |
| Dec 19, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 3,768,566 |