Luxfer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	10.28	10.80	10.20	10.26	10.26	-	100,851
Apr 14, 2025	10.24	10.41	10.08	10.26	10.26	1.28%	141,129
Apr 11, 2025	10.00	10.16	9.82	10.13	10.13	0.80%	76,638
Apr 10, 2025	10.13	10.40	9.81	10.05	10.05	-4.56%	172,492
Apr 9, 2025	9.57	10.82	9.41	10.53	10.53	9.23%	148,714
Apr 8, 2025	10.25	10.30	9.45	9.64	9.64	-3.31%	162,835
Apr 7, 2025	9.63	10.49	9.49	9.97	9.97	-0.99%	215,009
Apr 4, 2025	10.26	10.42	9.68	10.07	10.07	-5.53%	141,797
Apr 3, 2025	11.23	11.25	10.62	10.66	10.66	-9.04%	111,268
Apr 2, 2025	11.54	11.77	11.45	11.72	11.72	-0.09%	114,037
Apr 1, 2025	11.92	11.94	11.61	11.73	11.73	-1.10%	114,448
Mar 31, 2025	11.45	12.00	11.43	11.86	11.86	2.60%	228,627
Mar 28, 2025	11.84	12.00	11.55	11.56	11.56	-2.20%	157,782
Mar 27, 2025	11.87	11.88	11.65	11.82	11.82	0.17%	85,432
Mar 26, 2025	11.80	11.94	11.73	11.80	11.80	0.43%	89,794
Mar 25, 2025	11.78	11.86	11.63	11.75	11.75	-0.59%	91,527
Mar 24, 2025	11.78	11.89	11.75	11.82	11.82	2.07%	92,325
Mar 21, 2025	11.73	11.88	11.46	11.58	11.58	-2.61%	196,504
Mar 20, 2025	11.93	12.14	11.85	11.89	11.89	-1.90%	104,703
Mar 19, 2025	11.98	12.17	11.89	12.12	12.12	1.59%	82,971
Mar 18, 2025	12.07	12.11	11.90	11.93	11.93	-1.65%	101,333
Mar 17, 2025	12.12	12.24	11.94	12.13	12.13	0.08%	133,162
Mar 14, 2025	12.19	12.19	11.97	12.12	12.12	0.92%	93,355
Mar 13, 2025	12.23	12.23	11.75	12.01	12.01	-0.99%	184,402
Mar 12, 2025	12.62	12.62	12.09	12.13	12.13	-2.96%	155,079
Mar 11, 2025	12.33	12.57	12.29	12.50	12.50	1.46%	161,730
Mar 10, 2025	11.86	12.42	11.86	12.32	12.32	1.48%	188,501
Mar 7, 2025	12.11	12.26	11.87	12.14	12.14	0.33%	111,706
Mar 6, 2025	12.16	12.34	11.95	12.10	12.10	-1.31%	96,632
Mar 5, 2025	12.00	12.38	11.90	12.26	12.26	2.51%	174,988
Mar 4, 2025	12.01	12.36	11.73	11.96	11.96	-1.97%	175,003
Mar 3, 2025	12.20	12.57	12.13	12.20	12.20	-	270,030
Feb 28, 2025	11.75	12.24	11.64	12.20	12.20	2.95%	266,910
Feb 27, 2025	12.55	12.84	11.26	11.85	11.85	-7.85%	387,627
Feb 26, 2025	13.97	13.97	12.20	12.86	12.86	-7.01%	264,011
Feb 25, 2025	13.95	14.12	13.59	13.83	13.83	-0.86%	159,933
Feb 24, 2025	14.28	14.32	13.88	13.95	13.95	-1.55%	129,883
Feb 21, 2025	14.60	14.60	14.10	14.17	14.17	-1.25%	208,619
Feb 20, 2025	14.46	14.50	14.17	14.35	14.35	-1.10%	137,683
Feb 19, 2025	14.50	14.71	14.41	14.51	14.51	-0.55%	135,249
Feb 18, 2025	14.26	14.63	14.11	14.59	14.59	2.60%	143,191
Feb 14, 2025	14.80	14.84	14.16	14.22	14.22	-3.33%	78,942
Feb 13, 2025	14.75	14.96	14.68	14.71	14.71	0.68%	110,746
Feb 12, 2025	14.34	14.72	14.26	14.61	14.61	0.83%	113,919
Feb 11, 2025	14.21	14.55	14.21	14.49	14.49	1.05%	92,269
Feb 10, 2025	14.14	14.43	14.06	14.34	14.34	2.06%	103,087
Feb 7, 2025	14.19	14.21	13.91	14.05	14.05	-0.57%	136,963
Feb 6, 2025	13.96	14.21	13.77	14.13	14.13	2.10%	117,118
Feb 5, 2025	13.77	13.98	13.68	13.84	13.84	0.95%	146,979
Feb 4, 2025	13.51	13.84	13.44	13.71	13.71	1.03%	90,050