Luxfer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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