Luxfer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2025	10.02	10.19	9.82	9.97	9.97	-0.50%	99,118
Apr 25, 2025	10.01	10.09	9.79	10.02	10.02	-0.50%	88,674
Apr 24, 2025	9.90	10.11	9.85	10.07	10.07	1.72%	98,824
Apr 23, 2025	10.15	10.34	9.81	9.90	9.90	0.92%	143,782
Apr 22, 2025	9.77	10.00	9.46	9.81	9.81	2.40%	130,862
Apr 21, 2025	9.73	9.79	9.50	9.58	9.58	-2.74%	157,811
Apr 17, 2025	10.00	10.15	9.83	9.85	9.85	-3.05%	125,377
Apr 16, 2025	10.13	10.37	10.03	10.16	10.03	-0.97%	116,266
Apr 15, 2025	10.28	10.80	10.20	10.26	10.13	-	100,851
Apr 14, 2025	10.24	10.41	10.08	10.26	10.13	1.28%	141,129
Apr 11, 2025	10.00	10.16	9.82	10.13	10.00	0.80%	76,638
Apr 10, 2025	10.13	10.40	9.81	10.05	9.92	-4.56%	172,492
Apr 9, 2025	9.57	10.82	9.41	10.53	10.39	9.23%	148,714
Apr 8, 2025	10.25	10.30	9.45	9.64	9.51	-3.31%	162,835
Apr 7, 2025	9.63	10.49	9.49	9.97	9.84	-0.99%	215,009
Apr 4, 2025	10.26	10.42	9.68	10.07	9.94	-5.53%	141,797
Apr 3, 2025	11.23	11.25	10.62	10.66	10.52	-9.04%	111,268
Apr 2, 2025	11.54	11.77	11.45	11.72	11.57	-0.09%	114,037
Apr 1, 2025	11.92	11.94	11.61	11.73	11.58	-1.10%	114,448
Mar 31, 2025	11.45	12.00	11.43	11.86	11.71	2.60%	228,627
Mar 28, 2025	11.84	12.00	11.55	11.56	11.41	-2.20%	157,782
Mar 27, 2025	11.87	11.88	11.65	11.82	11.67	0.17%	85,432
Mar 26, 2025	11.80	11.94	11.73	11.80	11.65	0.43%	89,794
Mar 25, 2025	11.78	11.86	11.63	11.75	11.60	-0.59%	91,527
Mar 24, 2025	11.78	11.89	11.75	11.82	11.67	2.07%	92,325
Mar 21, 2025	11.73	11.88	11.46	11.58	11.43	-2.61%	196,504
Mar 20, 2025	11.93	12.14	11.85	11.89	11.74	-1.90%	104,703
Mar 19, 2025	11.98	12.17	11.89	12.12	11.96	1.59%	82,971
Mar 18, 2025	12.07	12.11	11.90	11.93	11.78	-1.65%	101,333