Lulu Retail Holdings PLC (ADX:LULU)
United Arab Emirates · Delayed Price · Currency is AED 0.9780
-0.0020 (-0.20%)
At close: May 22, 2026
Lulu Retail Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,433,087 |
| 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 |
| Mar 30, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | -1.42% | 2,286,314 |
| Mar 27, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.95 | -0.10% | 2,120,900 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.95 | -0.71% | 6,409,096 |
| Mar 25, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.96 | 4.31% | 10,619,140 |
| Mar 24, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.92 | 1.39% | 7,897,526 |
| Mar 23, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.91 | -4.29% | 16,253,250 |
| Mar 18, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.95 | -1.31% | 15,567,500 |
| Mar 17, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.96 | 1.33% | 3,760,822 |
| Mar 16, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.95 | -2.00% | 5,644,421 |
| Mar 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | 0.10% | 2,759,202 |
| Mar 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -1.09% | 13,870,560 |