Luxfer Holdings PLC (LXFR)
NYSE: LXFR · Real-Time Price · USD
11.40
-0.34 (-2.90%)
May 28, 2025, 4:00 PM - Market closed
Luxfer Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 11.73 | 11.73 | 11.38 | 11.40 | 11.40 | -2.90% | 95,999 |
May 27, 2025 | 11.37 | 11.75 | 11.33 | 11.74 | 11.74 | 5.01% | 117,984 |
May 23, 2025 | 11.00 | 11.33 | 10.96 | 11.18 | 11.18 | -0.27% | 148,908 |
May 22, 2025 | 11.57 | 11.57 | 11.18 | 11.21 | 11.21 | -3.61% | 143,467 |
May 21, 2025 | 11.80 | 11.86 | 11.56 | 11.63 | 11.63 | -2.76% | 147,258 |
May 20, 2025 | 11.89 | 12.04 | 11.84 | 11.96 | 11.96 | 0.08% | 73,023 |
May 19, 2025 | 11.81 | 11.99 | 11.79 | 11.95 | 11.95 | -0.75% | 71,714 |
May 16, 2025 | 12.02 | 12.07 | 11.82 | 12.04 | 12.04 | 0.33% | 102,051 |
May 15, 2025 | 12.10 | 12.15 | 11.97 | 12.00 | 12.00 | -1.23% | 90,208 |
May 14, 2025 | 12.44 | 12.52 | 12.13 | 12.15 | 12.15 | -2.41% | 107,643 |
May 13, 2025 | 12.34 | 12.48 | 12.22 | 12.45 | 12.45 | 2.30% | 96,288 |
May 12, 2025 | 12.13 | 12.30 | 11.82 | 12.17 | 12.17 | 5.00% | 124,357 |
May 9, 2025 | 11.56 | 11.78 | 11.46 | 11.59 | 11.59 | -0.09% | 57,138 |
May 8, 2025 | 11.33 | 11.81 | 11.30 | 11.60 | 11.60 | 3.94% | 152,187 |
May 7, 2025 | 11.33 | 11.39 | 11.01 | 11.16 | 11.16 | -0.62% | 123,515 |
May 6, 2025 | 11.00 | 11.32 | 10.90 | 11.23 | 11.23 | 1.63% | 86,730 |
May 5, 2025 | 11.12 | 11.25 | 10.67 | 11.05 | 11.05 | -2.30% | 160,941 |
May 2, 2025 | 11.27 | 11.40 | 11.03 | 11.31 | 11.31 | 1.43% | 99,125 |
May 1, 2025 | 10.72 | 11.27 | 10.53 | 11.15 | 11.15 | 3.62% | 214,579 |
Apr 30, 2025 | 10.16 | 10.80 | 10.06 | 10.76 | 10.76 | 7.17% | 234,095 |
Apr 29, 2025 | 9.87 | 10.08 | 9.81 | 10.04 | 10.04 | 0.70% | 118,898 |
Apr 28, 2025 | 10.02 | 10.19 | 9.82 | 9.97 | 9.97 | -0.50% | 99,118 |
Apr 25, 2025 | 10.01 | 10.09 | 9.79 | 10.02 | 10.02 | -0.50% | 88,674 |
Apr 24, 2025 | 9.90 | 10.11 | 9.85 | 10.07 | 10.07 | 1.72% | 98,824 |
Apr 23, 2025 | 10.15 | 10.34 | 9.81 | 9.90 | 9.90 | 0.92% | 143,782 |
Apr 22, 2025 | 9.77 | 10.00 | 9.46 | 9.81 | 9.81 | 2.40% | 130,862 |
Apr 21, 2025 | 9.73 | 9.79 | 9.50 | 9.58 | 9.58 | -2.74% | 157,811 |
Apr 17, 2025 | 10.00 | 10.15 | 9.83 | 9.85 | 9.85 | -3.05% | 125,377 |
Apr 16, 2025 | 10.13 | 10.37 | 10.03 | 10.16 | 10.03 | -0.97% | 116,266 |
Apr 15, 2025 | 10.28 | 10.80 | 10.20 | 10.26 | 10.13 | - | 100,851 |
Apr 14, 2025 | 10.24 | 10.41 | 10.08 | 10.26 | 10.13 | 1.28% | 141,129 |
Apr 11, 2025 | 10.00 | 10.16 | 9.82 | 10.13 | 10.00 | 0.80% | 76,638 |
Apr 10, 2025 | 10.13 | 10.40 | 9.81 | 10.05 | 9.92 | -4.56% | 172,492 |
Apr 9, 2025 | 9.57 | 10.82 | 9.41 | 10.53 | 10.39 | 9.23% | 148,714 |
Apr 8, 2025 | 10.25 | 10.30 | 9.45 | 9.64 | 9.51 | -3.31% | 162,835 |
Apr 7, 2025 | 9.63 | 10.49 | 9.49 | 9.97 | 9.84 | -0.99% | 215,009 |
Apr 4, 2025 | 10.26 | 10.42 | 9.68 | 10.07 | 9.94 | -5.53% | 141,797 |
Apr 3, 2025 | 11.23 | 11.25 | 10.62 | 10.66 | 10.52 | -9.04% | 111,268 |
Apr 2, 2025 | 11.54 | 11.77 | 11.45 | 11.72 | 11.57 | -0.09% | 114,037 |
Apr 1, 2025 | 11.92 | 11.94 | 11.61 | 11.73 | 11.58 | -1.10% | 114,448 |
Mar 31, 2025 | 11.45 | 12.00 | 11.43 | 11.86 | 11.71 | 2.60% | 228,627 |
Mar 28, 2025 | 11.84 | 12.00 | 11.55 | 11.56 | 11.41 | -2.20% | 157,782 |
Mar 27, 2025 | 11.87 | 11.88 | 11.65 | 11.82 | 11.67 | 0.17% | 85,432 |
Mar 26, 2025 | 11.80 | 11.94 | 11.73 | 11.80 | 11.65 | 0.43% | 89,794 |
Mar 25, 2025 | 11.78 | 11.86 | 11.63 | 11.75 | 11.60 | -0.59% | 91,527 |
Mar 24, 2025 | 11.78 | 11.89 | 11.75 | 11.82 | 11.67 | 2.07% | 92,325 |
Mar 21, 2025 | 11.73 | 11.88 | 11.46 | 11.58 | 11.43 | -2.61% | 196,504 |
Mar 20, 2025 | 11.93 | 12.14 | 11.85 | 11.89 | 11.74 | -1.90% | 104,703 |
Mar 19, 2025 | 11.98 | 12.17 | 11.89 | 12.12 | 11.96 | 1.59% | 82,971 |
Mar 18, 2025 | 12.07 | 12.11 | 11.90 | 11.93 | 11.78 | -1.65% | 101,333 |