Lumentum Holdings Inc. (LON:0JVV)
London · Delayed Price · Currency is GBP · Price in USD 906.50
+67.40 (8.03%)
Sep 16, 2026, 5:14 PM GMT
LON:0JVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 842.52 | 914.86 | 836.96 | 905.75 | 905.75 | 7.94% | 13,090 |
| Sep 15, 2026 | 846.58 | 855.95 | 833.55 | 839.10 | 839.10 | -0.90% | 13,867 |
| Sep 14, 2026 | 898.60 | 905.00 | 835.58 | 846.73 | 846.73 | -8.92% | 12,446 |
| Sep 11, 2026 | 938.40 | 972.87 | 914.82 | 929.61 | 929.61 | -1.04% | 11,192 |
| Sep 10, 2026 | 984.52 | 995.04 | 935.30 | 939.36 | 939.36 | -6.25% | 8,903 |
| Sep 9, 2026 | 978.38 | 1,026.80 | 962.00 | 1,002.00 | 1,002.00 | 1.35% | 7,867 |
| Sep 8, 2026 | 896.14 | 998.60 | 875.12 | 988.64 | 988.64 | 12.86% | 19,851 |
| Sep 4, 2026 | 849.30 | 885.99 | 842.00 | 875.96 | 875.96 | 3.71% | 4,389 |
| Sep 3, 2026 | 868.32 | 879.88 | 818.82 | 844.65 | 844.65 | -1.53% | 5,206 |
| Sep 2, 2026 | 868.05 | 887.00 | 845.00 | 857.77 | 857.77 | -1.41% | 4,491 |
| Sep 1, 2026 | 911.84 | 924.96 | 854.29 | 870.06 | 870.06 | -4.32% | 5,901 |
| Aug 31, 2026 | 873.82 | 911.00 | 865.08 | 909.38 | 909.38 | 0.21% | 1,676 |
| Aug 28, 2026 | 942.00 | 951.10 | 894.25 | 907.51 | 907.51 | -3.85% | 3,404 |
| Aug 27, 2026 | 963.09 | 977.00 | 918.01 | 943.87 | 943.87 | 0.43% | 4,942 |
| Aug 26, 2026 | 873.50 | 942.60 | 867.06 | 939.83 | 939.83 | 9.27% | 6,779 |
| Aug 25, 2026 | 820.00 | 873.00 | 813.09 | 860.12 | 860.12 | 2.68% | 3,538 |
| Aug 24, 2026 | 834.97 | 872.00 | 784.39 | 837.71 | 837.71 | -3.81% | 6,813 |
| Aug 21, 2026 | 874.16 | 922.66 | 855.01 | 870.89 | 870.89 | 0.02% | 5,754 |
| Aug 20, 2026 | 843.08 | 877.38 | 813.79 | 870.70 | 870.70 | 4.93% | 18,725 |
| Aug 19, 2026 | 857.95 | 909.99 | 827.02 | 829.76 | 829.76 | -4.22% | 11,929 |
| Aug 18, 2026 | 970.00 | 980.50 | 863.43 | 866.34 | 866.34 | -11.97% | 8,856 |
| Aug 17, 2026 | 935.00 | 999.58 | 924.58 | 984.11 | 984.11 | 7.77% | 9,623 |
| Aug 14, 2026 | 885.99 | 957.78 | 881.98 | 913.16 | 913.16 | 1.06% | 7,588 |
| Aug 13, 2026 | 934.54 | 947.00 | 901.20 | 903.60 | 903.60 | -5.43% | 8,116 |
| Aug 12, 2026 | 876.00 | 966.60 | 836.29 | 955.49 | 955.49 | 16.95% | 33,167 |
| Aug 11, 2026 | 819.77 | 825.57 | 787.18 | 817.00 | 817.00 | -1.17% | 8,114 |
| Aug 10, 2026 | 897.15 | 937.00 | 823.52 | 826.71 | 826.71 | -6.33% | 14,505 |
| Aug 7, 2026 | 861.96 | 929.00 | 854.49 | 882.59 | 882.59 | 3.81% | 14,805 |
| Aug 6, 2026 | 814.00 | 881.20 | 792.63 | 850.20 | 850.20 | 0.13% | 3,841 |
| Aug 5, 2026 | 851.00 | 884.00 | 818.00 | 849.10 | 849.10 | -1.15% | 21,766 |
| Aug 4, 2026 | 787.92 | 893.99 | 766.00 | 859.00 | 859.00 | 9.71% | 41,943 |
| Aug 3, 2026 | 730.00 | 784.44 | 670.00 | 783.00 | 783.00 | 8.45% | 7,134 |
| Jul 31, 2026 | 714.99 | 772.10 | 691.10 | 722.00 | 722.00 | 5.60% | 10,427 |
| Jul 30, 2026 | 609.53 | 695.86 | 596.47 | 683.70 | 683.70 | 10.63% | 5,326 |
| Jul 29, 2026 | 661.56 | 674.31 | 594.79 | 618.01 | 618.01 | -3.49% | 5,388 |
| Jul 28, 2026 | 703.28 | 708.55 | 602.00 | 640.39 | 640.39 | -9.34% | 12,038 |
| Jul 27, 2026 | 775.11 | 797.71 | 697.80 | 706.39 | 706.39 | -8.02% | 6,678 |
| Jul 24, 2026 | 827.82 | 833.59 | 767.22 | 768.02 | 768.02 | -8.22% | 3,803 |
| Jul 23, 2026 | 851.55 | 895.35 | 824.00 | 836.77 | 836.77 | 1.22% | 8,802 |
| Jul 22, 2026 | 847.80 | 859.61 | 806.58 | 826.72 | 826.72 | -1.33% | 8,544 |
| Jul 21, 2026 | 772.04 | 842.51 | 772.04 | 837.83 | 837.83 | 7.48% | 5,751 |
| Jul 20, 2026 | 731.90 | 801.74 | 722.08 | 779.50 | 779.50 | 5.73% | 15,731 |
| Jul 17, 2026 | 687.20 | 746.63 | 650.50 | 737.24 | 737.24 | 5.28% | 6,202 |
| Jul 16, 2026 | 744.87 | 752.00 | 693.56 | 700.25 | 700.25 | -7.36% | 4,890 |
| Jul 15, 2026 | 826.00 | 830.00 | 716.01 | 755.87 | 755.87 | -7.01% | 6,276 |
| Jul 14, 2026 | 766.50 | 839.71 | 754.86 | 812.87 | 812.87 | 5.78% | 4,536 |
| Jul 13, 2026 | 801.00 | 808.56 | 762.22 | 768.46 | 768.46 | -2.51% | 4,860 |
| Jul 10, 2026 | 782.15 | 806.23 | 760.00 | 788.27 | 788.27 | -0.62% | 2,832 |
| Jul 9, 2026 | 713.40 | 802.00 | 697.39 | 793.20 | 793.20 | 13.36% | 7,871 |
| Jul 8, 2026 | 696.91 | 720.00 | 666.66 | 699.73 | 699.73 | -0.21% | 3,915 |