Lumentum Holdings Inc. (LON:0JVV)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 842.00
+11.28 (1.36%)
Oct 27, 2026, 11:54 AM GMT
LON:0JVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 844.00 | 846.82 | 802.30 | 842.00 | 842.00 | 1.36% | 1,941 |
| Oct 26, 2026 | 754.40 | 839.42 | 740.46 | 830.72 | 830.72 | 8.92% | 13,784 |
| Oct 23, 2026 | 737.00 | 794.96 | 732.68 | 762.67 | 762.67 | 0.99% | 8,768 |
| Oct 22, 2026 | 838.56 | 841.00 | 746.75 | 755.22 | 755.22 | -11.45% | 22,888 |
| Oct 21, 2026 | 868.29 | 880.00 | 827.26 | 852.90 | 852.90 | 2.49% | 6,926 |
| Oct 20, 2026 | 831.75 | 837.48 | 785.00 | 832.15 | 832.15 | -1.45% | 8,549 |
| Oct 19, 2026 | 840.74 | 875.00 | 817.27 | 844.43 | 844.43 | 0.87% | 14,223 |
| Oct 16, 2026 | 898.25 | 900.55 | 828.00 | 837.17 | 837.17 | -1.16% | 12,451 |
| Oct 15, 2026 | 881.92 | 888.00 | 800.00 | 847.00 | 847.00 | -6.69% | 33,078 |
| Oct 14, 2026 | 995.00 | 1,003.13 | 901.21 | 907.69 | 907.69 | -7.19% | 5,792 |
| Oct 13, 2026 | 973.76 | 994.99 | 952.00 | 977.99 | 977.99 | -0.60% | 6,488 |
| Oct 12, 2026 | 1,114.18 | 1,124.00 | 980.00 | 983.86 | 983.86 | -11.41% | 15,995 |
| Oct 9, 2026 | 1,049.60 | 1,143.00 | 1,046.37 | 1,110.58 | 1,110.58 | 5.45% | 17,212 |
| Oct 8, 2026 | 1,111.71 | 1,117.90 | 1,026.30 | 1,053.16 | 1,053.16 | -5.55% | 13,817 |
| Oct 7, 2026 | 1,125.00 | 1,136.85 | 1,082.44 | 1,115.00 | 1,115.00 | -1.43% | 6,642 |
| Oct 6, 2026 | 1,099.89 | 1,137.51 | 1,084.01 | 1,131.15 | 1,131.15 | 3.26% | 22,840 |
| Oct 5, 2026 | 1,101.00 | 1,124.40 | 1,072.00 | 1,095.49 | 1,095.49 | 0.73% | 5,097 |
| Oct 2, 2026 | 1,044.00 | 1,090.76 | 1,037.00 | 1,087.56 | 1,087.56 | 5.01% | 12,963 |
| Oct 1, 2026 | 985.22 | 1,077.66 | 966.00 | 1,035.67 | 1,035.67 | 6.99% | 14,560 |
| Sep 30, 2026 | 980.00 | 1,009.45 | 940.48 | 968.00 | 968.00 | 0.08% | 4,738 |
| Sep 29, 2026 | 908.00 | 998.95 | 907.21 | 967.22 | 967.22 | 7.75% | 14,675 |
| Sep 28, 2026 | 944.65 | 952.40 | 881.38 | 897.66 | 897.66 | -5.33% | 5,218 |
| Sep 25, 2026 | 923.83 | 962.88 | 913.00 | 948.20 | 948.20 | 2.60% | 4,556 |
| Sep 24, 2026 | 934.82 | 954.44 | 909.00 | 924.17 | 924.17 | -1.35% | 4,831 |
| Sep 23, 2026 | 942.50 | 960.00 | 924.45 | 936.86 | 936.86 | -1.41% | 4,144 |
| Sep 22, 2026 | 964.92 | 1,001.09 | 930.30 | 950.28 | 950.28 | -0.69% | 4,458 |
| Sep 21, 2026 | 935.30 | 983.45 | 920.00 | 956.86 | 956.86 | 4.68% | 4,339 |
| Sep 18, 2026 | 898.00 | 951.40 | 893.00 | 914.11 | 914.11 | 1.70% | 8,256 |
| Sep 17, 2026 | 929.74 | 954.00 | 895.00 | 898.87 | 898.87 | -2.97% | 12,632 |
| Sep 16, 2026 | 842.52 | 937.85 | 836.96 | 926.41 | 926.41 | 10.41% | 14,987 |
| 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 |