Lumentum Holdings Inc. (LON:0JVV)
London · Delayed Price · Currency is GBP · Price in USD 865.27
+16.17 (1.90%)
Aug 7, 2026, 7:37 AM GMT
LON:0JVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 716.00 | 732.58 | 680.90 | 701.20 | 701.20 | -4.20% | 7,233 |
| Jul 6, 2026 | 745.44 | 756.21 | 715.01 | 731.92 | 731.92 | 2.42% | 8,654 |
| Jul 2, 2026 | 796.00 | 810.00 | 710.00 | 714.63 | 714.63 | -11.19% | 10,727 |
| Jul 1, 2026 | 855.14 | 858.46 | 784.63 | 804.65 | 804.65 | -7.17% | 4,720 |
| Jun 30, 2026 | 857.40 | 868.91 | 830.32 | 866.83 | 866.83 | 3.44% | 2,833 |
| Jun 29, 2026 | 812.82 | 844.33 | 754.00 | 838.00 | 838.00 | 3.13% | 5,730 |
| Jun 26, 2026 | 845.50 | 860.00 | 774.25 | 812.55 | 812.55 | -4.52% | 9,216 |
| Jun 25, 2026 | 862.40 | 899.53 | 810.23 | 851.00 | 851.00 | 1.89% | 5,498 |
| Jun 24, 2026 | 831.42 | 866.00 | 803.01 | 835.24 | 835.24 | 1.53% | 9,302 |
| Jun 23, 2026 | 883.00 | 892.03 | 814.00 | 822.63 | 822.63 | -8.35% | 6,274 |
| Jun 22, 2026 | 841.75 | 905.00 | 829.01 | 897.53 | 897.53 | 7.11% | 7,343 |
| Jun 19, 2026 | 837.93 | 837.93 | 837.93 | 837.93 | 837.93 | - | 44 |
| Jun 18, 2026 | 881.20 | 898.00 | 834.98 | 837.93 | 837.93 | -4.43% | 14,650 |
| Jun 17, 2026 | 886.27 | 901.00 | 853.33 | 876.77 | 876.77 | -0.99% | 4,217 |
| Jun 16, 2026 | 944.34 | 968.45 | 863.10 | 885.58 | 885.58 | -7.92% | 12,804 |
| Jun 15, 2026 | 932.61 | 998.00 | 923.96 | 961.75 | 961.75 | 4.20% | 7,750 |
| Jun 12, 2026 | 913.50 | 935.00 | 862.85 | 923.00 | 923.00 | 5.59% | 5,830 |
| Jun 11, 2026 | 833.00 | 886.00 | 827.45 | 874.10 | 874.10 | 0.59% | 11,993 |
| Jun 10, 2026 | 826.00 | 883.98 | 795.00 | 869.00 | 869.00 | 7.28% | 12,017 |
| Jun 9, 2026 | 888.00 | 929.00 | 775.79 | 810.00 | 810.00 | -9.80% | 18,810 |
| Jun 8, 2026 | 870.99 | 914.45 | 841.01 | 897.99 | 897.99 | 2.24% | 11,401 |
| Jun 5, 2026 | 900.50 | 974.00 | 871.50 | 878.35 | 878.35 | -6.66% | 9,077 |
| Jun 4, 2026 | 909.10 | 945.68 | 864.00 | 941.00 | 941.00 | 0.22% | 21,518 |
| Jun 3, 2026 | 1,050.77 | 1,062.62 | 935.00 | 938.97 | 938.97 | -8.53% | 10,168 |
| Jun 2, 2026 | 899.08 | 1,034.87 | 887.91 | 1,026.50 | 1,026.50 | 12.54% | 20,660 |
| Jun 1, 2026 | 852.50 | 931.04 | 806.60 | 912.14 | 912.14 | 9.13% | 15,534 |
| May 29, 2026 | 865.00 | 879.29 | 822.39 | 835.85 | 835.85 | -3.80% | 14,618 |
| May 28, 2026 | 870.40 | 948.60 | 865.00 | 868.90 | 868.90 | -3.26% | 9,194 |