Luxfer Holdings PLC (LXFR)
NYSE: LXFR · Real-Time Price · USD
14.30
0.00 (0.00%)
Nov 4, 2024, 4:00 PM EST - Market closed

Luxfer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202414.3114.6414.2314.3014.30-187,081
Nov 1, 202414.5814.7114.2114.3014.30-0.42%279,714
Oct 31, 202414.6414.8614.1814.3614.36-1.58%581,848
Oct 30, 202414.0115.1513.6514.5914.5914.43%712,278
Oct 29, 202412.7112.7712.5312.7512.75-0.86%99,203
Oct 28, 202412.5512.9112.5012.8612.864.05%202,676
Oct 25, 202412.4612.5112.2012.3612.360.57%72,921
Oct 24, 202412.3612.4612.1812.2912.29-0.32%98,290
Oct 23, 202412.6212.6512.1812.3312.33-3.07%119,394
Oct 22, 202412.7712.8512.6712.7212.72-0.93%81,409
Oct 21, 202413.0413.1512.7812.8412.84-1.38%105,397
Oct 18, 202413.1513.1712.8513.0213.02-1.06%177,276
Oct 17, 202413.2713.2713.0413.1613.03-180,451
Oct 16, 202413.0313.1712.9313.1613.031.78%191,644
Oct 15, 202413.0313.1412.8412.9312.80-0.46%123,170
Oct 14, 202412.9613.0412.7712.9912.86-0.08%98,836
Oct 11, 202412.6313.0212.6313.0012.872.04%93,161
Oct 10, 202412.8513.0312.6612.7412.61-2.00%112,323
Oct 9, 202412.8013.0512.6113.0012.871.80%90,031
Oct 8, 202412.9913.2012.6812.7712.64-1.54%160,465
Oct 7, 202412.5513.0212.4512.9712.842.77%108,872
Oct 4, 202412.8812.9712.6212.6212.50-0.39%118,063
Oct 3, 202412.4312.6812.4112.6712.551.20%73,716
Oct 2, 202412.4812.6112.3412.5212.40-0.32%96,810
Oct 1, 202412.9212.9212.5212.5612.44-3.01%86,291
Sep 30, 202412.8713.0112.7012.9512.820.54%80,486
Sep 27, 202412.8513.0512.7112.8812.751.34%59,735
Sep 26, 202412.5312.9412.4912.7112.583.00%97,949
Sep 25, 202412.4712.5112.2212.3412.22-0.48%75,363
Sep 24, 202412.5912.7112.3412.4012.28-1.43%112,220
Sep 23, 202412.5412.8012.2412.5812.460.64%109,859
Sep 20, 202412.5712.8812.5012.5012.38-1.81%395,277
Sep 19, 202412.7812.7812.4212.7312.602.41%125,798
Sep 18, 202412.6012.8412.1412.4312.31-1.82%132,914
Sep 17, 202411.7612.7911.6512.6612.549.14%350,728
Sep 16, 202411.5811.7111.4611.6011.490.43%111,231
Sep 13, 202411.3211.5811.2111.5511.443.59%118,649
Sep 12, 202411.1311.1810.9911.1511.041.09%74,952
Sep 11, 202411.0711.1410.7611.0310.92-1.08%80,165
Sep 10, 202410.9411.1810.8911.1511.041.36%75,620
Sep 9, 202410.7111.0210.6311.0010.893.09%82,452
Sep 6, 202410.8910.9710.5410.6710.57-2.65%93,889
Sep 5, 202410.9410.9610.8010.9610.850.83%72,726
Sep 4, 202411.4111.4210.8410.8710.76-5.64%212,961
Sep 3, 202411.1711.5411.0411.5211.412.67%151,461
Aug 30, 202410.8711.2810.7411.2211.113.22%218,210
Aug 29, 202410.8410.9610.6810.8710.760.65%74,416
Aug 28, 202410.8210.8410.6710.8010.69-49,595
Aug 27, 202410.7410.8110.5910.8010.690.28%87,279
Aug 26, 202410.8510.9710.6910.7710.660.65%104,023
Aug 23, 202410.4110.8010.3710.7010.593.78%95,895
Aug 22, 202410.4210.5910.2110.3110.21-0.48%70,056
Aug 21, 202410.4510.5210.3310.3610.260.10%66,781
Aug 20, 202410.5110.5410.2710.3510.25-1.15%43,620
Aug 19, 202410.7210.7210.4010.4710.37-1.51%80,205
Aug 16, 202410.8510.9110.5910.6310.53-2.57%50,612
Aug 15, 202410.8811.0010.6910.9110.803.22%103,003
Aug 14, 202410.5110.7410.4310.5710.470.28%64,676
Aug 13, 202410.2110.6010.1110.5410.443.74%141,340
Aug 12, 202410.4510.4510.0610.1610.06-1.93%137,681
Aug 9, 202410.6110.6510.3210.3610.26-1.99%103,968
Aug 8, 202410.7910.9010.5410.5710.47-0.56%141,805
Aug 7, 202410.9611.0510.4910.6310.53-1.85%117,753
Aug 6, 202411.1111.1110.8210.8310.72-2.61%87,357
Aug 5, 202410.9411.1610.6911.1211.01-3.14%163,506
Aug 2, 202411.9211.9711.4511.4811.37-7.57%136,541
Aug 1, 202413.0213.2912.2112.4212.30-4.02%161,509
Jul 31, 202413.2113.3212.0512.9412.81-0.08%194,194
Jul 30, 202413.1113.1412.9012.9512.82-1.30%120,147
Jul 29, 202413.2513.5213.0713.1212.99-0.83%128,631
Jul 26, 202413.3613.4513.0913.2313.101.53%135,816
Jul 25, 202412.8713.3512.6613.0312.901.48%113,228
Jul 24, 202412.6712.8612.5912.8412.710.78%123,520
Jul 23, 202412.3712.9212.2312.7412.612.74%179,935
Jul 22, 202412.0912.4811.9912.4012.283.25%113,420
Jul 19, 202412.1612.1611.8112.0111.89-1.64%108,684
Jul 18, 202412.3112.5912.1512.2111.96-1.85%117,560
Jul 17, 202412.6312.8512.4312.4412.19-2.05%138,252
Jul 16, 202412.5812.8412.4812.7012.442.58%160,570
Jul 15, 202412.2212.5612.0212.3812.132.65%125,757
Jul 12, 202412.4112.4512.0312.0611.81-1.15%87,344
Jul 11, 202412.0512.3111.7912.2011.953.92%119,909
Jul 10, 202411.6511.7811.5611.7411.501.38%73,332
Jul 9, 202411.5211.6111.3711.5811.340.26%76,682
Jul 8, 202411.4711.6411.3811.5511.311.76%67,080
Jul 5, 202411.4311.4311.1611.3511.12-0.96%159,528
Jul 3, 202411.4811.6311.3911.4611.230.61%89,281
Jul 2, 202411.3711.4911.2211.3911.16-0.35%98,435
Jul 1, 202411.6811.6811.3011.4311.20-1.38%88,234
Jun 28, 202411.5711.7311.4711.5911.350.70%387,871
Jun 27, 202411.5611.5811.3311.5111.270.44%102,113
Jun 26, 202411.3211.4911.2711.4611.230.09%115,056
Jun 25, 202411.3111.4611.1911.4511.221.33%75,489
Jun 24, 202411.4311.5611.2911.3011.07-0.79%80,297
Jun 21, 202411.2711.4511.1811.3911.160.89%336,303
Jun 20, 202411.2411.4411.0711.2911.06-0.27%93,130
Jun 18, 202411.3011.4811.1011.3211.090.53%96,820
Jun 17, 202411.0011.3210.8411.2611.030.99%138,248
Jun 14, 202411.5111.5111.1111.1510.92-4.29%67,753
Jun 13, 202411.8611.9311.5711.6511.41-1.19%113,845