Luxfer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	14.08	14.28	13.95	14.22	14.22	1.72%	139,170
Nov 21, 2024	14.15	14.26	13.94	13.98	13.98	-0.71%	139,378
Nov 20, 2024	14.45	14.53	13.95	14.08	14.08	-2.56%	81,445
Nov 19, 2024	14.29	14.51	14.25	14.45	14.45	0.91%	77,625
Nov 18, 2024	14.29	14.52	14.18	14.32	14.32	-0.14%	98,559
Nov 15, 2024	14.74	14.77	14.32	14.34	14.34	-2.12%	103,740
Nov 14, 2024	14.90	14.91	14.57	14.65	14.65	-1.61%	105,979
Nov 13, 2024	15.05	15.21	14.85	14.89	14.89	0.34%	157,097
Nov 12, 2024	14.95	15.37	14.61	14.84	14.84	-1.00%	212,683
Nov 11, 2024	14.90	14.99	14.51	14.99	14.99	3.67%	171,687
Nov 8, 2024	14.70	14.82	14.39	14.46	14.46	-1.36%	151,067
Nov 7, 2024	14.87	15.21	14.63	14.66	14.66	-2.07%	172,374
Nov 6, 2024	15.11	15.64	14.76	14.97	14.97	3.46%	465,659
Nov 5, 2024	14.17	14.56	14.13	14.47	14.47	1.19%	434,807
Nov 4, 2024	14.31	14.64	14.23	14.30	14.30	-	187,081
Nov 1, 2024	14.58	14.71	14.21	14.30	14.30	-0.42%	279,714
Oct 31, 2024	14.64	14.86	14.18	14.36	14.36	-1.58%	581,848
Oct 30, 2024	14.01	15.15	13.65	14.59	14.59	14.43%	712,278
Oct 29, 2024	12.71	12.77	12.53	12.75	12.75	-0.86%	99,203
Oct 28, 2024	12.55	12.91	12.50	12.86	12.86	4.05%	202,676
Oct 25, 2024	12.46	12.51	12.20	12.36	12.36	0.57%	72,921
Oct 24, 2024	12.36	12.46	12.18	12.29	12.29	-0.32%	98,290
Oct 23, 2024	12.62	12.65	12.18	12.33	12.33	-3.07%	119,394
Oct 22, 2024	12.77	12.85	12.67	12.72	12.72	-0.93%	81,409
Oct 21, 2024	13.04	13.15	12.78	12.84	12.84	-1.38%	105,397
Oct 18, 2024	13.15	13.17	12.85	13.02	13.02	-1.06%	177,276
Oct 17, 2024	13.27	13.27	13.04	13.16	13.03	-	180,451
Oct 16, 2024	13.03	13.17	12.93	13.16	13.03	1.78%	191,644
Oct 15, 2024	13.03	13.14	12.84	12.93	12.80	-0.46%	123,170
Oct 14, 2024	12.96	13.04	12.77	12.99	12.86	-0.08%	98,836
Oct 11, 2024	12.63	13.02	12.63	13.00	12.87	2.04%	93,161
Oct 10, 2024	12.85	13.03	12.66	12.74	12.61	-2.00%	112,323
Oct 9, 2024	12.80	13.05	12.61	13.00	12.87	1.80%	90,031
Oct 8, 2024	12.99	13.20	12.68	12.77	12.64	-1.54%	160,465
Oct 7, 2024	12.55	13.02	12.45	12.97	12.84	2.77%	108,872
Oct 4, 2024	12.88	12.97	12.62	12.62	12.50	-0.39%	118,063
Oct 3, 2024	12.43	12.68	12.41	12.67	12.55	1.20%	73,716
Oct 2, 2024	12.48	12.61	12.34	12.52	12.40	-0.32%	96,810
Oct 1, 2024	12.92	12.92	12.52	12.56	12.44	-3.01%	86,291
Sep 30, 2024	12.87	13.01	12.70	12.95	12.82	0.54%	80,486
Sep 27, 2024	12.85	13.05	12.71	12.88	12.75	1.34%	59,735
Sep 26, 2024	12.53	12.94	12.49	12.71	12.58	3.00%	97,949
Sep 25, 2024	12.47	12.51	12.22	12.34	12.22	-0.48%	75,363
Sep 24, 2024	12.59	12.71	12.34	12.40	12.28	-1.43%	112,220
Sep 23, 2024	12.54	12.80	12.24	12.58	12.46	0.64%	109,859
Sep 20, 2024	12.57	12.88	12.50	12.50	12.38	-1.81%	395,277
Sep 19, 2024	12.78	12.78	12.42	12.73	12.60	2.41%	125,798
Sep 18, 2024	12.60	12.84	12.14	12.43	12.31	-1.82%	132,914
Sep 17, 2024	11.76	12.79	11.65	12.66	12.54	9.14%	350,728
Sep 16, 2024	11.58	11.71	11.46	11.60	11.49	0.43%	111,231
Sep 13, 2024	11.32	11.58	11.21	11.55	11.44	3.59%	118,649
Sep 12, 2024	11.13	11.18	10.99	11.15	11.04	1.09%	74,952
Sep 11, 2024	11.07	11.14	10.76	11.03	10.92	-1.08%	80,165
Sep 10, 2024	10.94	11.18	10.89	11.15	11.04	1.36%	75,620
Sep 9, 2024	10.71	11.02	10.63	11.00	10.89	3.09%	82,452
Sep 6, 2024	10.89	10.97	10.54	10.67	10.57	-2.65%	93,889
Sep 5, 2024	10.94	10.96	10.80	10.96	10.85	0.83%	72,726
Sep 4, 2024	11.41	11.42	10.84	10.87	10.76	-5.64%	212,961
Sep 3, 2024	11.17	11.54	11.04	11.52	11.41	2.67%	151,461
Aug 30, 2024	10.87	11.28	10.74	11.22	11.11	3.22%	218,210
Aug 29, 2024	10.84	10.96	10.68	10.87	10.76	0.65%	74,416
Aug 28, 2024	10.82	10.84	10.67	10.80	10.69	-	49,595
Aug 27, 2024	10.74	10.81	10.59	10.80	10.69	0.28%	87,279
Aug 26, 2024	10.85	10.97	10.69	10.77	10.66	0.65%	104,023
Aug 23, 2024	10.41	10.80	10.37	10.70	10.59	3.78%	95,895
Aug 22, 2024	10.42	10.59	10.21	10.31	10.21	-0.48%	70,056
Aug 21, 2024	10.45	10.52	10.33	10.36	10.26	0.10%	66,781
Aug 20, 2024	10.51	10.54	10.27	10.35	10.25	-1.15%	43,620
Aug 19, 2024	10.72	10.72	10.40	10.47	10.37	-1.51%	80,205
Aug 16, 2024	10.85	10.91	10.59	10.63	10.53	-2.57%	50,612
Aug 15, 2024	10.88	11.00	10.69	10.91	10.80	3.22%	103,003
Aug 14, 2024	10.51	10.74	10.43	10.57	10.47	0.28%	64,676
Aug 13, 2024	10.21	10.60	10.11	10.54	10.44	3.74%	141,340
Aug 12, 2024	10.45	10.45	10.06	10.16	10.06	-1.93%	137,681
Aug 9, 2024	10.61	10.65	10.32	10.36	10.26	-1.99%	103,968
Aug 8, 2024	10.79	10.90	10.54	10.57	10.47	-0.56%	141,805
Aug 7, 2024	10.96	11.05	10.49	10.63	10.53	-1.85%	117,753
Aug 6, 2024	11.11	11.11	10.82	10.83	10.72	-2.61%	87,357
Aug 5, 2024	10.94	11.16	10.69	11.12	11.01	-3.14%	163,506
Aug 2, 2024	11.92	11.97	11.45	11.48	11.37	-7.57%	136,541
Aug 1, 2024	13.02	13.29	12.21	12.42	12.30	-4.02%	161,509
Jul 31, 2024	13.21	13.32	12.05	12.94	12.81	-0.08%	194,194
Jul 30, 2024	13.11	13.14	12.90	12.95	12.82	-1.30%	120,147
Jul 29, 2024	13.25	13.52	13.07	13.12	12.99	-0.83%	128,631
Jul 26, 2024	13.36	13.45	13.09	13.23	13.10	1.53%	135,816
Jul 25, 2024	12.87	13.35	12.66	13.03	12.90	1.48%	113,228
Jul 24, 2024	12.67	12.86	12.59	12.84	12.71	0.78%	123,520
Jul 23, 2024	12.37	12.92	12.23	12.74	12.61	2.74%	179,935
Jul 22, 2024	12.09	12.48	11.99	12.40	12.28	3.25%	113,420
Jul 19, 2024	12.16	12.16	11.81	12.01	11.89	-1.64%	108,684
Jul 18, 2024	12.31	12.59	12.15	12.21	11.96	-1.85%	117,560
Jul 17, 2024	12.63	12.85	12.43	12.44	12.19	-2.05%	138,252
Jul 16, 2024	12.58	12.84	12.48	12.70	12.44	2.58%	160,570
Jul 15, 2024	12.22	12.56	12.02	12.38	12.13	2.65%	125,757
Jul 12, 2024	12.41	12.45	12.03	12.06	11.81	-1.15%	87,344
Jul 11, 2024	12.05	12.31	11.79	12.20	11.95	3.92%	119,909
Jul 10, 2024	11.65	11.78	11.56	11.74	11.50	1.38%	73,332
Jul 9, 2024	11.52	11.61	11.37	11.58	11.34	0.26%	76,682
Jul 8, 2024	11.47	11.64	11.38	11.55	11.31	1.76%	67,080
Jul 5, 2024	11.43	11.43	11.16	11.35	11.12	-0.96%	159,528