Lumentum Holdings Inc. (LON:0JVV)
London · Delayed Price · Currency is GBP · Price in USD 1,112.32
+16.83 (1.54%)
Oct 6, 2026, 5:15 PM GMT
LON:0JVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,099.89 | 1,123.00 | 1,084.01 | 1,112.32 | 1,112.32 | 1.54% | 22,576 |
| 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 |
| 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 |