Luxfer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 3, 2025	13.84	14.06	13.55	13.57	13.57	-4.10%	120,894
Jan 31, 2025	14.51	14.57	14.14	14.15	14.15	-2.01%	216,225
Jan 30, 2025	14.25	14.50	14.10	14.44	14.44	2.27%	81,865
Jan 29, 2025	13.98	14.30	13.87	14.12	14.12	1.22%	96,114
Jan 28, 2025	13.98	13.99	13.74	13.95	13.95	-0.43%	110,508
Jan 27, 2025	14.28	14.37	13.92	14.01	14.01	-2.10%	157,934
Jan 24, 2025	13.95	14.46	13.88	14.31	14.18	1.78%	160,221
Jan 23, 2025	13.76	14.11	13.73	14.06	13.93	1.22%	121,972
Jan 22, 2025	14.05	14.09	13.78	13.89	13.76	-0.79%	136,162
Jan 21, 2025	13.84	14.10	13.67	14.00	13.87	1.97%	116,673
Jan 17, 2025	13.48	13.77	13.32	13.73	13.60	2.62%	161,145
Jan 16, 2025	13.25	13.45	13.21	13.38	13.26	0.98%	112,157
Jan 15, 2025	13.10	13.28	12.77	13.25	13.13	3.52%	139,392
Jan 14, 2025	12.61	12.82	12.54	12.80	12.68	2.24%	68,156
Jan 13, 2025	12.14	12.56	12.05	12.52	12.41	2.12%	98,343
Jan 10, 2025	12.31	12.39	12.13	12.26	12.15	-2.54%	94,642
Jan 8, 2025	12.61	12.61	12.34	12.58	12.46	-0.79%	56,041
Jan 7, 2025	13.09	13.19	12.58	12.68	12.56	-3.79%	75,794
Jan 6, 2025	13.19	13.35	13.13	13.18	13.06	0.46%	93,105
Jan 3, 2025	13.03	13.24	12.86	13.12	13.00	0.61%	98,879
Jan 2, 2025	13.22	13.41	12.92	13.04	12.92	-0.38%	128,893
Dec 31, 2024	13.26	13.33	13.04	13.09	12.97	-1.21%	84,091
Dec 30, 2024	13.09	13.37	12.78	13.25	13.13	1.22%	84,080