Luxfer Holdings PLC (LXFR)
NYSE: LXFR · Real-Time Price · USD
11.70
+0.54 (4.84%)
May 8, 2025, 1:02 PM - Market open

Luxfer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202511.3311.6911.3011.68-4.66%60,406
May 7, 202511.3311.3911.0111.1611.16-0.62%123,515
May 6, 202511.0011.3210.9011.2311.231.63%86,730
May 5, 202511.1211.2510.6711.0511.05-2.30%160,941
May 2, 202511.2711.4011.0311.3111.311.43%99,125
May 1, 202510.7211.2710.5311.1511.153.62%214,579
Apr 30, 202510.1610.8010.0610.7610.767.17%234,095
Apr 29, 20259.8710.089.8110.0410.040.70%118,898
Apr 28, 202510.0210.199.829.979.97-0.50%99,118
Apr 25, 202510.0110.099.7910.0210.02-0.50%88,674
Apr 24, 20259.9010.119.8510.0710.071.72%98,824
Apr 23, 202510.1510.349.819.909.900.92%143,782
Apr 22, 20259.7710.009.469.819.812.40%130,862
Apr 21, 20259.739.799.509.589.58-2.74%157,811
Apr 17, 202510.0010.159.839.859.85-3.05%125,377
Apr 16, 202510.1310.3710.0310.1610.03-0.97%116,266
Apr 15, 202510.2810.8010.2010.2610.13-100,851
Apr 14, 202510.2410.4110.0810.2610.131.28%141,129
Apr 11, 202510.0010.169.8210.1310.000.80%76,638
Apr 10, 202510.1310.409.8110.059.92-4.56%172,492
Apr 9, 20259.5710.829.4110.5310.399.23%148,714
Apr 8, 202510.2510.309.459.649.51-3.31%162,835
Apr 7, 20259.6310.499.499.979.84-0.99%215,009
Apr 4, 202510.2610.429.6810.079.94-5.53%141,797
Apr 3, 202511.2311.2510.6210.6610.52-9.04%111,268
Apr 2, 202511.5411.7711.4511.7211.57-0.09%114,037
Apr 1, 202511.9211.9411.6111.7311.58-1.10%114,448
Mar 31, 202511.4512.0011.4311.8611.712.60%228,627
Mar 28, 202511.8412.0011.5511.5611.41-2.20%157,782
Mar 27, 202511.8711.8811.6511.8211.670.17%85,432
Mar 26, 202511.8011.9411.7311.8011.650.43%89,794
Mar 25, 202511.7811.8611.6311.7511.60-0.59%91,527
Mar 24, 202511.7811.8911.7511.8211.672.07%92,325
Mar 21, 202511.7311.8811.4611.5811.43-2.61%196,504
Mar 20, 202511.9312.1411.8511.8911.74-1.90%104,703
Mar 19, 202511.9812.1711.8912.1211.961.59%82,971
Mar 18, 202512.0712.1111.9011.9311.78-1.65%101,333
Mar 17, 202512.1212.2411.9412.1311.970.08%133,162
Mar 14, 202512.1912.1911.9712.1211.960.92%93,355
Mar 13, 202512.2312.2311.7512.0111.85-0.99%184,402
Mar 12, 202512.6212.6212.0912.1311.97-2.96%155,079
Mar 11, 202512.3312.5712.2912.5012.341.46%161,730
Mar 10, 202511.8612.4211.8612.3212.161.48%188,501
Mar 7, 202512.1112.2611.8712.1411.980.33%111,706
Mar 6, 202512.1612.3411.9512.1011.94-1.31%96,632
Mar 5, 202512.0012.3811.9012.2612.102.51%174,988
Mar 4, 202512.0112.3611.7311.9611.80-1.97%175,003
Mar 3, 202512.2012.5712.1312.2012.04-270,030
Feb 28, 202511.7512.2411.6412.2012.042.95%266,910
Feb 27, 202512.5512.8411.2611.8511.70-7.85%387,627