Luxfer Holdings PLC Ordinary Shares (LXFR)

15.05
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 9:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Luxfer Holdings PLC Ordinary Shares (LXFR)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202614.1015.2514.1015.05190,19615.05
4/29/202613.7914.6113.7914.24362,75514.24
4/28/202613.1713.3613.0213.29120,96813.29
4/27/202613.1513.6313.1513.18117,91013.18
4/24/202612.8213.2112.7413.1478,73213.14
4/23/202612.8713.0312.6412.90100,99912.90
4/22/202612.7512.9112.6012.82106,44612.82
4/21/202612.9413.1112.5612.65120,26612.65
4/20/202612.8813.0812.5612.87114,56712.87
4/17/202612.8013.1312.7112.93139,79412.93
4/16/202612.9713.1212.6812.72127,01312.59
4/15/202613.2313.2412.9213.05117,08012.92
4/14/202613.3613.5613.2813.3096,41013.16
4/13/202613.0613.3612.9513.36117,19013.22
4/10/202613.2013.2212.9913.0874,92912.95
4/09/202612.7213.2112.7213.14115,53413.01
4/08/202612.5313.0912.5312.88151,82212.75
4/07/202612.1512.2412.0012.19126,50512.07
4/06/202612.0712.2411.9412.21107,08712.09
4/02/202611.9212.3411.7912.14112,58912.02
4/01/202612.2612.4012.1512.22114,28712.10
3/31/202612.0712.2411.8612.18145,46912.06
3/30/202612.3112.3111.8411.93162,33711.81
3/27/202612.2112.3912.1512.22138,82412.10
3/26/202612.5012.8912.2412.35160,63612.22
3/25/202612.5812.6912.2812.69178,68512.56
3/24/202612.0012.4611.9612.36226,09112.23
3/23/202611.8712.2311.7912.12249,45312.00
3/20/202611.8311.8311.3111.512,411,80211.39
3/19/202611.4411.9811.2611.82341,65111.70
3/18/202611.7611.8011.5011.62394,82611.50
3/17/202611.9012.0411.7911.81370,52211.69
3/16/202611.8012.0011.6711.80281,33311.68
3/13/202611.7911.7911.3811.60295,94111.48
3/12/202611.7811.8211.5211.64369,24311.52
3/11/202611.9712.0511.6911.98389,51711.86
3/10/202611.8912.2911.7312.02403,90311.90
3/09/202611.7812.1811.5812.06229,88911.94
3/06/202612.3712.3811.9011.98161,51011.86
3/05/202612.6112.6912.4312.44162,07012.31
3/04/202612.8113.0312.6312.69165,60712.56
3/03/202612.6012.8512.4212.66148,35012.53
3/02/202612.5613.1412.3612.93197,13712.80
2/27/202613.2013.2412.7912.87211,60912.74
2/26/202613.0213.5112.8113.35217,41513.21
2/25/202614.9615.0012.6912.96315,86512.83
2/24/202615.2115.5715.2115.5695,17015.40
2/23/202615.6515.6515.0715.1797,45815.02
2/20/202615.4915.7515.3615.65119,99715.49
2/19/202615.4115.6215.3715.5095,06415.34
2/18/202615.5915.8715.2315.47110,99115.31
2/17/202615.6615.7415.4315.62148,14615.46
2/13/202615.5815.8915.4215.62149,85615.46
2/12/202615.7915.9715.3515.58118,72115.42
2/11/202615.7115.8815.5015.57105,15215.41
2/10/202615.6115.7215.5215.61101,98315.45
2/09/202615.5515.7115.3515.5681,23215.40
2/06/202615.2415.6815.2415.50103,96615.34
2/05/202615.4215.6115.0615.14100,39114.99
2/04/202615.6815.7915.2015.53140,72315.37
2/03/202615.6215.7715.2315.53130,69315.37
2/02/202615.1315.6915.1315.62139,55115.46