Lumentum Holdings Inc. (LON:0JVV)
London · Delayed Price · Currency is GBP · Price in USD 734.35
+34.10 (4.87%)
Jul 17, 2026, 5:15 PM GMT
LON:0JVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 687.20 | 733.98 | 650.50 | 722.19 | 722.19 | 3.13% | 4,315 |
| 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 |
| May 27, 2026 | 913.34 | 920.55 | 858.00 | 898.21 | 898.21 | -1.62% | 6,936 |
| May 26, 2026 | 968.00 | 983.00 | 903.00 | 913.03 | 913.03 | -5.29% | 14,580 |
| May 22, 2026 | 964.79 | 984.98 | 934.03 | 964.00 | 964.00 | -0.16% | 4,176 |
| May 21, 2026 | 869.78 | 977.32 | 860.11 | 965.52 | 965.52 | 11.15% | 10,093 |
| May 20, 2026 | 891.00 | 930.00 | 859.17 | 868.69 | 868.69 | -2.89% | 6,791 |
| May 19, 2026 | 887.95 | 910.00 | 845.00 | 894.54 | 894.54 | 1.86% | 14,275 |
| May 18, 2026 | 950.20 | 980.00 | 856.88 | 878.18 | 878.18 | -9.81% | 14,216 |
| May 15, 2026 | 968.01 | 997.94 | 923.51 | 973.69 | 973.69 | -3.26% | 8,071 |
| May 14, 2026 | 1,021.00 | 1,042.00 | 983.36 | 1,006.52 | 1,006.52 | -4.18% | 10,524 |
| May 13, 2026 | 991.00 | 1,063.00 | 963.88 | 1,050.45 | 1,050.45 | 6.54% | 13,043 |
| May 12, 2026 | 1,017.92 | 1,085.16 | 937.77 | 986.00 | 986.00 | -6.73% | 16,539 |
| May 11, 2026 | 932.84 | 1,073.34 | 920.01 | 1,057.12 | 1,057.12 | 18.80% | 31,249 |
| May 8, 2026 | 889.00 | 933.98 | 866.00 | 889.80 | 889.80 | 2.18% | 12,510 |
| May 7, 2026 | 918.61 | 944.42 | 855.00 | 870.82 | 870.82 | -6.26% | 13,722 |