Skip to main content
Lulu Retail Holdings PLC (ADX:LULU)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.998
-0.022 (-2.16%)
At close: Mar 9, 2026

Lulu Retail Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.011.021.001.001.00-2.16%10,004,580
Mar 6, 20261.041.051.021.021.02-1.92%3,244,877
Mar 5, 20261.011.061.001.041.04-0.95%31,992,810
Mar 4, 20261.051.051.051.051.05-4.55%4,219,701
Feb 27, 20261.071.101.031.101.102.80%91,004,170
Feb 26, 20261.051.071.041.071.071.90%11,476,770
Feb 25, 20261.031.051.031.051.050.96%5,503,908
Feb 24, 20261.041.041.011.041.040.97%13,250,460
Feb 23, 20261.041.061.031.031.03-0.96%9,293,775
Feb 20, 20261.061.061.031.041.04-0.95%13,615,580
Feb 19, 20261.071.081.051.051.05-1.87%11,160,190
Feb 18, 20261.071.081.061.071.07-4,245,762
Feb 17, 20261.081.081.061.071.07-0.93%9,047,235
Feb 16, 20261.091.091.061.081.08-0.92%35,338,130
Feb 13, 20261.091.101.081.091.09-0.91%13,057,230
Feb 12, 20261.121.121.101.101.10-1.79%18,381,080
Feb 11, 20261.121.131.111.121.12-33,933,730
Feb 10, 20261.121.131.101.121.12-22,777,520
Feb 9, 20261.091.131.091.121.123.70%58,469,920
Feb 6, 20261.091.101.081.081.08-0.92%11,996,680
Feb 5, 20261.091.101.081.091.09-14,308,940
Feb 4, 20261.101.101.091.091.09-0.91%17,904,910
Feb 3, 20261.091.111.081.101.100.92%33,241,660
Feb 2, 20261.091.091.081.091.09-5,626,633
Jan 30, 20261.091.101.081.091.09-14,669,850
Jan 29, 20261.091.101.091.091.09-4,825,063
Jan 28, 20261.091.101.091.091.09-11,250,180
Jan 27, 20261.091.111.081.091.09-22,622,930
Jan 26, 20261.091.101.081.091.09-7,578,057
Jan 23, 20261.101.101.081.091.09-6,395,474
Jan 22, 20261.101.101.091.091.09-0.91%5,786,129
Jan 21, 20261.101.101.081.101.10-21,376,990
Jan 20, 20261.111.111.091.101.10-10,856,110
Jan 19, 20261.111.111.091.101.10-0.90%14,010,070
Jan 16, 20261.101.111.091.111.110.91%11,572,310
Jan 15, 20261.101.111.091.101.10-5,132,144
Jan 14, 20261.111.121.101.101.10-0.90%13,043,090
Jan 13, 20261.111.121.111.111.11-12,651,710
Jan 12, 20261.121.121.101.111.11-0.89%19,282,820
Jan 9, 20261.111.121.101.121.120.90%9,130,179
Jan 8, 20261.131.151.111.111.11-1.77%34,245,160
Jan 7, 20261.121.141.111.131.130.89%175,242,800
Jan 6, 20261.121.141.121.121.12-7,141,980
Jan 5, 20261.131.131.111.121.12-4,144,473
Jan 2, 20261.141.141.121.121.12-1.75%5,781,487
Dec 31, 20251.131.141.121.141.140.88%2,298,277
Dec 30, 20251.141.151.121.131.13-0.88%5,155,248
Dec 29, 20251.161.161.141.141.14-1.72%4,313,761
Dec 26, 20251.141.161.141.161.161.75%5,322,807
Dec 25, 20251.141.151.141.141.14-3,252,599
Dec 24, 20251.141.151.141.141.14-5,905,787
Dec 23, 20251.161.171.141.141.14-1.72%14,016,548
Dec 22, 20251.171.171.161.161.16-0.85%11,444,050
Dec 19, 20251.161.171.161.171.170.86%3,768,566
Dec 18, 20251.181.181.161.161.16-1.69%14,569,480
Dec 17, 20251.191.191.171.181.18-7,044,959
Dec 16, 20251.191.191.181.181.18-0.84%4,373,573
Dec 15, 20251.191.191.171.191.19-5,385,348
Dec 12, 20251.181.191.181.191.190.85%5,819,180
Dec 11, 20251.181.201.181.181.18-4,965,650
Dec 10, 20251.181.201.181.181.18-0.84%4,702,571
Dec 9, 20251.201.201.181.191.19-0.83%5,837,784
Dec 8, 20251.181.201.181.201.201.69%6,828,593
Dec 5, 20251.181.191.171.181.18-6,564,048
Dec 4, 20251.181.191.171.181.18-9,764,637
Dec 3, 20251.181.181.161.181.18-4,730,682
Nov 28, 20251.171.191.171.181.180.85%3,658,975
Nov 27, 20251.201.201.171.171.17-2.50%9,029,081
Nov 26, 20251.191.201.181.201.200.84%5,840,172
Nov 25, 20251.201.211.181.191.19-0.83%5,847,274
Nov 24, 20251.211.211.191.201.20-0.83%5,795,959
Nov 21, 20251.201.211.191.211.21-7,638,062
Nov 20, 20251.201.231.191.211.210.83%15,978,070
Nov 19, 20251.201.211.191.201.20-0.83%13,911,510
Nov 18, 20251.211.211.191.211.21-0.82%7,604,557
Nov 17, 20251.201.221.191.221.220.83%33,059,000
Nov 14, 20251.201.231.191.211.210.83%27,460,130
Nov 13, 20251.221.231.201.201.20-1.64%12,399,690
Nov 12, 20251.181.231.181.221.223.39%42,200,710
Nov 11, 20251.171.211.161.181.181.72%18,934,780
Nov 10, 20251.161.181.161.161.16-1,331,944
Nov 7, 20251.171.181.161.161.16-0.85%1,370,937
Nov 6, 20251.171.191.171.171.17-1,866,531
Nov 5, 20251.191.191.171.171.17-1.68%9,715,685
Nov 4, 20251.161.191.161.191.192.59%2,409,397
Nov 3, 20251.181.191.161.161.16-1.69%1,505,679
Oct 31, 20251.211.211.181.181.18-2.48%2,509,319
Oct 30, 20251.221.221.201.211.21-0.82%3,820,803
Oct 29, 20251.211.231.201.221.220.83%10,943,780
Oct 28, 20251.211.231.201.211.21-5,110,137
Oct 27, 20251.211.221.201.211.21-6,763,743
Oct 24, 20251.201.231.191.211.210.83%30,891,350
Oct 23, 20251.161.211.151.201.204.35%17,979,760
Oct 22, 20251.151.171.151.151.15-0.86%2,306,518
Oct 21, 20251.161.171.151.161.16-8,855,476
Oct 20, 20251.181.181.161.161.16-0.85%2,406,367
Oct 17, 20251.171.191.161.171.17-6,064,938
Oct 16, 20251.201.211.171.171.17-2.50%13,980,590
Oct 15, 20251.161.211.151.201.203.45%22,977,760
Oct 14, 20251.141.181.131.161.161.75%20,452,250