Lumentum Holdings Inc. (LON:0JVV)
London · Delayed Price · Currency is GBP · Price in USD 845.80
-48.26 (-5.40%)
Apr 27, 2026, 5:15 PM GMT
LON:0JVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 871.27 | 893.00 | 871.00 | 879.99 | - | -1.57% | 319 |
| Apr 24, 2026 | 853.00 | 895.55 | 829.40 | 894.06 | 894.06 | 5.27% | 11,079 |
| Apr 23, 2026 | 837.73 | 882.00 | 831.50 | 849.34 | 849.34 | -2.05% | 8,926 |
| Apr 22, 2026 | 862.39 | 868.00 | 818.00 | 867.09 | 867.09 | 1.93% | 8,483 |
| Apr 21, 2026 | 908.00 | 925.00 | 841.11 | 850.69 | 850.69 | -5.02% | 10,921 |
| Apr 20, 2026 | 883.00 | 908.70 | 861.01 | 895.62 | 895.62 | 1.04% | 4,147 |
| Apr 17, 2026 | 889.00 | 920.88 | 865.03 | 886.37 | 886.37 | 0.36% | 4,833 |
| Apr 16, 2026 | 817.63 | 902.97 | 817.63 | 883.22 | 883.22 | 8.03% | 15,597 |
| Apr 15, 2026 | 852.01 | 870.00 | 800.96 | 817.55 | 817.55 | -5.81% | 7,219 |
| Apr 14, 2026 | 885.01 | 905.00 | 836.03 | 868.01 | 868.01 | 1.22% | 13,380 |
| Apr 13, 2026 | 880.00 | 906.00 | 840.55 | 857.52 | 857.52 | -4.06% | 11,500 |
| Apr 10, 2026 | 909.80 | 962.09 | 863.47 | 893.85 | 893.85 | 1.91% | 16,759 |
| Apr 9, 2026 | 889.87 | 960.10 | 871.73 | 877.14 | 877.14 | -2.16% | 14,064 |
| Apr 8, 2026 | 869.50 | 900.51 | 841.85 | 896.53 | 896.53 | 12.35% | 10,849 |
| Apr 7, 2026 | 782.00 | 810.00 | 763.98 | 797.99 | 797.99 | -1.36% | 17,292 |
| Apr 2, 2026 | 766.76 | 816.94 | 705.00 | 809.01 | 809.01 | 5.89% | 15,189 |
| Apr 1, 2026 | 718.22 | 784.21 | 712.49 | 763.99 | 763.99 | 10.95% | 10,731 |
| Mar 31, 2026 | 638.48 | 697.88 | 638.48 | 688.62 | 688.62 | 4.23% | 18,491 |
| Mar 30, 2026 | 693.77 | 735.00 | 644.35 | 660.65 | 660.65 | -6.02% | 12,738 |
| Mar 27, 2026 | 711.74 | 734.89 | 680.66 | 703.00 | 703.00 | 0.97% | 13,045 |
| Mar 26, 2026 | 784.23 | 784.23 | 693.26 | 696.23 | 696.23 | -10.13% | 8,830 |
| Mar 25, 2026 | 823.00 | 832.00 | 763.00 | 774.75 | 774.75 | -2.83% | 17,410 |
| Mar 24, 2026 | 713.45 | 804.00 | 707.00 | 797.35 | 797.35 | 9.84% | 14,575 |
| Mar 23, 2026 | 700.00 | 765.81 | 668.00 | 725.95 | 725.95 | 5.29% | 22,477 |
| Mar 20, 2026 | 795.00 | 795.75 | 686.12 | 689.50 | 689.50 | -9.38% | 19,608 |
| Mar 19, 2026 | 717.00 | 765.50 | 669.25 | 760.84 | 760.84 | 7.62% | 17,571 |
| Mar 18, 2026 | 664.50 | 743.35 | 656.00 | 706.97 | 706.97 | 9.38% | 33,394 |
| Mar 17, 2026 | 613.70 | 669.30 | 573.33 | 646.33 | 646.33 | -0.86% | 14,145 |
| Mar 16, 2026 | 634.00 | 673.00 | 622.00 | 651.92 | 651.92 | 3.48% | 6,665 |
| Mar 13, 2026 | 626.00 | 639.97 | 605.00 | 630.00 | 630.00 | 1.35% | 9,999 |
| Mar 12, 2026 | 660.41 | 675.00 | 620.00 | 621.61 | 621.61 | -6.81% | 10,440 |
| Mar 11, 2026 | 688.20 | 694.00 | 639.00 | 667.02 | 667.02 | -2.75% | 13,413 |
| Mar 10, 2026 | 640.50 | 715.81 | 640.50 | 685.92 | 685.92 | 10.89% | 11,600 |
| Mar 9, 2026 | 570.00 | 629.00 | 521.11 | 618.57 | 618.57 | 4.53% | 18,070 |
| Mar 6, 2026 | 642.00 | 663.36 | 581.41 | 591.78 | 591.78 | -6.88% | 9,030 |
| Mar 5, 2026 | 664.00 | 681.40 | 615.00 | 635.48 | 635.48 | -5.01% | 11,105 |
| Mar 4, 2026 | 695.90 | 736.99 | 643.18 | 669.00 | 669.00 | -5.37% | 16,988 |
| Mar 3, 2026 | 782.30 | 784.99 | 681.38 | 707.00 | 707.00 | -6.51% | 13,570 |
| Mar 2, 2026 | 688.00 | 780.40 | 670.00 | 756.26 | 756.26 | 9.73% | 10,474 |
| Feb 27, 2026 | 674.50 | 720.14 | 651.00 | 689.23 | 689.23 | 1.07% | 7,091 |
| Feb 26, 2026 | 731.80 | 739.49 | 662.51 | 681.92 | 681.92 | -6.86% | 9,800 |
| Feb 25, 2026 | 692.10 | 765.50 | 675.00 | 732.11 | 732.11 | 7.25% | 8,526 |
| Feb 24, 2026 | 680.00 | 698.48 | 662.40 | 682.65 | 682.65 | 2.26% | 3,058 |
| Feb 23, 2026 | 654.00 | 688.51 | 652.87 | 667.54 | 667.54 | 0.11% | 6,210 |
| Feb 20, 2026 | 640.00 | 678.00 | 626.10 | 666.79 | 666.79 | 6.35% | 5,914 |
| Feb 19, 2026 | 594.30 | 631.30 | 578.40 | 627.00 | 627.00 | 4.50% | 8,601 |
| Feb 18, 2026 | 614.40 | 616.05 | 587.00 | 600.00 | 600.00 | -1.09% | 2,402 |
| Feb 17, 2026 | 550.29 | 612.99 | 528.00 | 606.61 | 606.61 | 6.25% | 13,981 |
| Feb 13, 2026 | 568.46 | 595.00 | 539.00 | 570.93 | 570.93 | -3.20% | 10,821 |
| Feb 12, 2026 | 578.84 | 603.00 | 563.35 | 589.80 | 589.80 | 5.84% | 7,187 |