Lulu Retail Holdings PLC (ADX:LULU)
United Arab Emirates · Delayed Price · Currency is AED 0.9800
+0.0210 (2.19%)
At close: Jun 12, 2026
Lulu Retail Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.19% | 6,984,349 |
| Jun 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.31% | 5,772,160 |
| Jun 10, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.33% | 8,921,072 |
| Jun 9, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.12% | 7,998,836 |
| Jun 8, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.30% | 2,729,159 |
| Jun 5, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.30% | 2,580,772 |
| Jun 4, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 3,520,878 |
| Jun 3, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.21% | 5,434,876 |
| Jun 2, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.60% | 3,824,296 |
| Jun 1, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 0.60% | 6,808,496 |
| May 25, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.43% | 4,752,813 |
| May 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 2,462,488 |
| May 21, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.10% | 5,153,700 |
| May 20, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 2,305,954 |
| May 19, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.34% | 1,628,517 |
| May 18, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.82% | 4,737,998 |
| May 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 2,513,375 |
| May 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 2,960,783 |
| May 13, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.10% | 7,015,342 |
| May 12, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.30% | 11,946,380 |
| May 11, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 805,247 |
| May 8, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 4,755,893 |
| May 7, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 12,365,620 |
| May 6, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 4,687,540 |
| May 5, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 8,705,000 |
| May 4, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 3,170,952 |
| May 1, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 1.49% | 6,687,584 |
| Apr 30, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.01 | - | 12,180,020 |
| Apr 29, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.01 | - | 4,003,090 |
| Apr 28, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.01 | 0.97% | 5,871,751 |
| Apr 27, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.00 | 3.00% | 3,326,687 |
| Apr 24, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.97 | - | 14,194,030 |
| Apr 23, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.97 | -1.96% | 10,595,980 |
| Apr 22, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 0.99 | -0.97% | 6,011,686 |
| Apr 21, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.00 | -0.96% | 6,558,617 |
| Apr 20, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.01 | -2.80% | 2,135,635 |
| Apr 17, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.03 | 1.90% | 4,354,569 |
| Apr 16, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.01 | - | 4,771,877 |
| Apr 15, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.01 | 2.94% | 6,131,042 |
| Apr 14, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 0.99 | -0.97% | 2,080,977 |
| Apr 13, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.00 | 0.98% | 5,010,264 |
| Apr 10, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 0.99 | 4.08% | 8,682,045 |
| Apr 9, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.95 | -2.00% | 15,272,870 |
| Apr 8, 2026 | 1.01 | 1.07 | 1.00 | 1.00 | 0.97 | 1.94% | 24,647,170 |
| Apr 7, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.95 | 0.10% | 2,925,135 |
| Apr 6, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.95 | 0.62% | 1,655,890 |
| Apr 3, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.94 | -0.61% | 1,372,597 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.95 | -1.51% | 5,378,936 |
| Apr 1, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.96 | 1.22% | 5,126,445 |
| Mar 31, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.95 | 1.34% | 3,207,045 |