Lumentum Holdings Inc. (LON:0JVV)
London · Delayed Price · Currency is GBP · Price in USD 908.60
-32.40 (-3.44%)
Jun 5, 2026, 5:15 PM GMT
LON:0JVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 961.37 | 1,014.00 | 902.00 | 928.94 | 928.94 | -8.22% | 29,476 |
| May 5, 2026 | 979.21 | 1,021.00 | 966.06 | 1,012.09 | 1,012.09 | 1.41% | 8,344 |
| May 4, 2026 | 956.00 | 998.53 | 952.01 | 998.03 | 998.03 | 3.52% | 7,290 |
| May 1, 2026 | 915.00 | 985.13 | 893.00 | 964.11 | 964.11 | 5.23% | 10,771 |
| Apr 30, 2026 | 866.89 | 919.50 | 855.23 | 916.19 | 916.19 | 8.49% | 6,830 |
| Apr 29, 2026 | 802.70 | 888.00 | 799.99 | 844.50 | 844.50 | 6.54% | 10,391 |
| Apr 28, 2026 | 847.22 | 857.41 | 780.48 | 792.69 | 792.69 | -8.32% | 7,745 |
| Apr 27, 2026 | 871.27 | 893.00 | 811.50 | 864.58 | 864.58 | -3.30% | 14,360 |
| 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 |