Lulu Retail Holdings PLC (ADX:LULU)
United Arab Emirates · Delayed Price · Currency is AED 1.200
-0.010 (-0.83%)
At close: Aug 27, 2025
Lulu Retail Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 4,393,756 |
| Aug 25, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 7,741,141 |
| Aug 22, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 3,110,971 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -1.61% | 10,637,420 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.21 | -0.80% | 9,369,054 |
| Aug 19, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.22 | - | 3,860,132 |
| Aug 18, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.22 | 2.46% | 12,048,330 |
| Aug 15, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.19 | 0.83% | 11,135,150 |
| Aug 14, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.18 | - | 5,072,681 |
| Aug 13, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.18 | - | 21,711,510 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.18 | -1.63% | 14,710,760 |
| Aug 11, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.20 | 0.82% | 13,152,440 |
| Aug 8, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.19 | 0.83% | 7,969,108 |
| Aug 7, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.18 | - | 21,960,710 |
| Aug 6, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.18 | -0.82% | 9,847,914 |
| Aug 5, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.19 | - | 5,748,163 |
| Aug 4, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.19 | -0.81% | 18,891,180 |
| Aug 1, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.20 | - | 2,481,591 |
| Jul 31, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.20 | -0.81% | 5,563,644 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.21 | 0.81% | 1,828,135 |
| Jul 29, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.20 | -0.81% | 9,801,181 |
| Jul 28, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.21 | -0.80% | 8,117,732 |
| Jul 25, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.22 | -0.79% | 4,145,095 |
| Jul 24, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.22 | 0.80% | 2,840,818 |
| Jul 23, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.22 | - | 2,032,831 |
| Jul 22, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.22 | -0.79% | 6,515,838 |
| Jul 21, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.22 | - | 3,639,349 |
| Jul 18, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.22 | - | 3,896,183 |
| Jul 17, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.22 | -0.79% | 4,117,056 |
| Jul 16, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.23 | - | 3,835,544 |
| Jul 15, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.23 | 0.79% | 6,055,797 |
| Jul 14, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.22 | -1.56% | 7,547,425 |
| Jul 11, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.24 | - | 11,387,270 |
| Jul 10, 2025 | 1.26 | 1.31 | 1.26 | 1.28 | 1.24 | 1.59% | 20,220,150 |
| Jul 9, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.22 | -1.56% | 13,558,510 |
| Jul 8, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.24 | -0.78% | 44,063,750 |
| Jul 7, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.25 | 4.03% | 67,660,280 |
| Jul 4, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.21 | - | 5,522,538 |
| Jul 3, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.21 | -0.80% | 1,728,063 |
| Jul 2, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.22 | -0.79% | 3,376,005 |
| Jul 1, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.22 | - | 6,330,801 |
| Jun 30, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.22 | 0.80% | 5,447,934 |
| Jun 26, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.22 | -0.79% | 8,087,121 |
| Jun 25, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.22 | 0.80% | 6,302,281 |
| Jun 24, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.22 | 0.81% | 18,932,360 |
| Jun 23, 2025 | 1.23 | 1.25 | 1.21 | 1.24 | 1.21 | - | 8,456,538 |
| Jun 20, 2025 | 1.21 | 1.25 | 1.09 | 1.24 | 1.21 | 2.48% | 122,488,400 |
| Jun 19, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.18 | - | 7,209,400 |
| Jun 18, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.18 | -2.42% | 5,886,801 |
| Jun 17, 2025 | 1.23 | 1.27 | 1.22 | 1.24 | 1.21 | 0.81% | 28,690,070 |