Advertisement
U.S. markets closed

Luxfer Holdings PLC (LXFR)

NYSE - NYSE Delayed Price. Currency in USD
10.37-0.12 (-1.14%)
At close: 04:00PM EDT
10.35 -0.02 (-0.19%)
After hours: 06:07PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.4510.6410.2510.3710.37179,700
Mar 27, 202410.6110.6410.4110.4910.49100,700
Mar 26, 202411.0611.1310.4610.4610.4691,900
Mar 25, 202411.1211.2710.8710.9510.95130,700
Mar 22, 202410.9311.1610.7611.1011.10127,800
Mar 21, 202410.7810.8710.6810.8210.82172,600
Mar 20, 202410.6110.9610.6110.7610.76235,300
Mar 19, 202410.4110.7610.4110.6710.67406,700
Mar 18, 202410.5710.6310.3010.4410.44435,900
Mar 15, 202410.1010.4610.1010.4210.42666,100
Mar 14, 202410.1210.209.8210.1510.15424,300
Mar 13, 202410.1010.2910.1010.2610.26383,500
Mar 12, 202410.5810.6110.1010.1710.17104,600
Mar 11, 202410.5510.6810.4210.6110.61173,400
Mar 08, 202410.8810.9010.4910.5110.51159,500
Mar 07, 202410.5610.8110.4810.7710.77148,300
Mar 06, 202410.2810.5410.1710.4610.46211,800
Mar 05, 202410.1710.4110.1310.1910.19277,300
Mar 04, 202410.0510.519.9810.2810.28276,900
Mar 01, 20249.8110.049.719.909.90520,700
Feb 29, 20249.7810.109.789.929.92300,800
Feb 28, 20248.309.638.219.519.51664,300
Feb 27, 20247.837.857.697.797.79143,500
Feb 26, 20247.677.797.617.707.7091,700
Feb 23, 20247.667.777.617.727.7277,200
Feb 22, 20247.857.857.677.697.69110,300
Feb 21, 20247.887.917.807.897.8999,600
Feb 20, 20247.838.047.797.907.90118,800
Feb 16, 20248.018.107.937.947.94124,600
Feb 15, 20247.808.097.798.088.08173,600
Feb 14, 20247.677.797.607.777.77114,600
Feb 13, 20247.887.887.557.577.57191,800
Feb 12, 20247.748.227.748.108.10170,900
Feb 09, 20247.817.837.687.727.72130,800
Feb 08, 20247.767.897.757.817.81119,900
Feb 07, 20247.717.867.617.757.75179,200
Feb 06, 20247.918.047.607.687.68191,900
Feb 05, 20248.108.107.937.987.98215,300
Feb 02, 20248.228.308.118.188.18121,300
Feb 01, 20248.288.358.058.348.34182,000
Jan 31, 20248.328.438.218.238.23221,300
Jan 30, 20248.298.378.248.358.35119,100
Jan 29, 20248.198.368.098.318.31161,000
Jan 26, 20248.248.368.178.238.23146,400
Jan 25, 20248.228.278.068.168.16146,800
Jan 24, 20248.208.248.038.098.09160,400
Jan 23, 20248.338.348.088.108.10201,000
Jan 22, 20248.078.338.078.208.20269,200
Jan 19, 20248.138.137.888.068.06208,800
Jan 18, 20247.958.187.888.078.07279,900
Jan 18, 20240.13 Dividend
Jan 17, 20248.098.167.958.027.89247,800
Jan 16, 20248.388.748.148.188.05289,400
Jan 12, 20248.618.728.288.378.23236,700
Jan 11, 20248.478.668.318.458.31193,500
Jan 10, 20248.268.538.198.478.33194,600
Jan 09, 20248.918.918.268.298.16181,000
Jan 08, 20248.429.068.319.038.88677,200
Jan 05, 20248.408.648.398.488.34169,700
Jan 04, 20248.618.708.508.538.39271,500
Jan 03, 20248.858.898.538.578.43209,600
Jan 02, 20248.929.118.868.898.75225,800
Dec 29, 20239.239.318.898.948.80133,300
Dec 28, 20239.069.229.049.199.04196,600
Dec 27, 20239.249.268.989.018.86249,900
Dec 26, 20239.269.279.049.169.01166,100
Dec 22, 20239.139.379.119.219.06205,000
Dec 21, 20239.179.178.979.058.90117,200
Dec 20, 20239.159.409.059.108.95197,600
Dec 19, 20239.009.188.979.169.01230,700
Dec 18, 20239.289.348.858.898.75186,600
Dec 15, 20239.419.619.289.329.17853,700
Dec 14, 20239.469.839.299.379.22198,300
Dec 13, 20239.059.318.819.289.13310,500
Dec 12, 20239.079.158.979.088.93172,200
Dec 11, 20238.959.308.959.098.94271,100
Dec 08, 20238.709.058.688.998.84241,700
Dec 07, 20238.698.808.598.698.55243,700
Dec 06, 20238.869.088.668.698.55231,800
Dec 05, 20238.838.928.688.848.70232,200
Dec 04, 20238.538.888.458.778.63861,300
Dec 01, 20238.308.778.258.628.48500,000
Nov 30, 20238.508.558.228.258.12948,600
Nov 29, 20238.568.648.478.538.39248,700
Nov 28, 20238.438.608.368.508.36203,800
Nov 27, 20238.408.488.258.478.33230,700
Nov 24, 20238.328.438.318.438.2980,600
Nov 22, 20238.468.468.168.298.16215,700
Nov 21, 20238.458.518.378.408.26174,400
Nov 20, 20238.548.658.428.508.36343,000
Nov 17, 20238.468.618.278.508.36424,700
Nov 16, 20238.688.738.378.418.27127,700
Nov 15, 20238.548.888.548.758.61334,500
Nov 14, 20238.118.688.118.498.35499,500
Nov 13, 20237.948.077.917.987.85376,800
Nov 10, 20238.168.207.957.987.85340,800
Nov 09, 20238.258.358.078.138.00291,900
Nov 08, 20238.398.528.208.228.09248,800
Nov 07, 20238.458.588.378.448.30233,900
Nov 06, 20238.768.908.478.608.46389,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...