Luxfer Holdings PLC (LXFR)
NYSE: LXFR · Real-Time Price · USD
12.12
-0.16 (-1.30%)
Jul 11, 2025, 11:01 AM - Market open

Luxfer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 12.56 12.68 12.24 12.28 12.28 -1.92% 133,078
Jul 9, 2025 12.56 12.57 12.30 12.52 12.52 0.40% 121,340
Jul 8, 2025 12.49 12.70 12.41 12.47 12.47 0.32% 144,951
Jul 7, 2025 12.57 12.85 12.41 12.43 12.43 -1.97% 158,529
Jul 3, 2025 12.66 12.73 12.50 12.68 12.68 1.20% 59,907
Jul 2, 2025 12.35 12.56 12.27 12.53 12.53 1.95% 105,706
Jul 1, 2025 12.14 12.48 11.89 12.29 12.29 0.90% 124,622
Jun 30, 2025 12.21 12.28 12.12 12.18 12.18 0.08% 132,540
Jun 27, 2025 12.10 12.39 12.09 12.17 12.17 1.00% 258,184
Jun 26, 2025 11.83 12.05 11.79 12.05 12.05 2.82% 94,120
Jun 25, 2025 11.80 11.85 11.67 11.72 11.72 -0.85% 68,739
Jun 24, 2025 11.67 11.85 11.50 11.82 11.82 2.34% 87,127
Jun 23, 2025 11.27 11.56 11.16 11.55 11.55 2.12% 137,264
Jun 20, 2025 11.63 11.70 11.30 11.31 11.31 -2.16% 247,618
Jun 18, 2025 11.49 11.72 11.46 11.56 11.56 0.09% 105,490
Jun 17, 2025 11.59 11.71 11.52 11.55 11.55 -0.94% 98,369
Jun 16, 2025 11.72 11.80 11.59 11.66 11.66 0.95% 98,563
Jun 13, 2025 11.68 11.96 11.46 11.55 11.55 -2.53% 142,890
Jun 12, 2025 11.93 12.19 11.72 11.85 11.85 -1.99% 123,907
Jun 11, 2025 12.29 12.36 12.08 12.09 12.09 -1.14% 104,479
Jun 10, 2025 12.19 12.43 12.08 12.23 12.23 0.41% 113,973
Jun 9, 2025 11.88 12.21 11.79 12.18 12.18 2.96% 119,974
Jun 6, 2025 11.68 11.84 11.59 11.83 11.83 3.23% 81,950
Jun 5, 2025 11.46 11.60 11.39 11.46 11.46 - 102,603
Jun 4, 2025 11.59 11.62 11.41 11.46 11.46 -0.78% 94,025
Jun 3, 2025 11.38 11.59 11.33 11.55 11.55 2.03% 53,495
Jun 2, 2025 11.42 11.48 11.15 11.32 11.32 -0.96% 141,760
May 30, 2025 11.55 11.65 11.41 11.43 11.43 -1.55% 82,022
May 29, 2025 11.45 11.66 11.30 11.61 11.61 1.84% 104,974
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