Canada markets open in 7 hours 51 minutes

Luxfer Holdings PLC (LXFR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.70+0.63 (+5.69%)
At close: 04:00PM EDT
11.70 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202411.2511.7711.0811.7011.70226,285
May 02, 202410.6611.0910.5411.0711.07178,200
May 01, 202410.4211.1710.2710.5810.58206,000
Apr 30, 20249.819.869.629.639.63159,000
Apr 29, 20249.8110.019.809.949.94115,500
Apr 26, 20249.599.879.589.739.7393,400
Apr 25, 20249.589.649.389.599.5998,400
Apr 24, 20249.729.779.519.689.6888,600
Apr 23, 20249.759.929.759.799.79104,500
Apr 22, 20249.7810.069.689.799.79150,500
Apr 19, 20249.349.799.269.789.78118,400
Apr 18, 20249.899.999.379.399.39122,700
Apr 18, 20240.13 Dividend
Apr 17, 202410.0910.109.8910.009.87113,900
Apr 16, 202410.0010.019.839.999.86107,000
Apr 15, 202410.2610.289.9910.059.9299,500
Apr 12, 202410.2210.309.9510.1510.02103,900
Apr 11, 20249.9710.349.9510.3410.21141,900
Apr 10, 20249.9410.029.769.959.82250,700
Apr 09, 202410.4010.5110.1010.1310.00134,600
Apr 08, 202410.2910.4710.2610.4010.26158,400
Apr 05, 202410.0810.2510.0210.129.99108,800
Apr 04, 202410.4010.4610.1410.1910.06114,600
Apr 03, 202410.0510.2810.0310.2710.14126,300
Apr 02, 202410.3510.3510.0810.1510.02113,500
Apr 01, 202410.4910.4910.2110.4010.2699,000
Mar 28, 202410.4510.6410.2510.3710.24179,700
Mar 27, 202410.6110.6410.4110.4910.35100,700
Mar 26, 202411.0611.1310.4610.4610.3291,900
Mar 25, 202411.1211.2710.8710.9510.81130,700
Mar 22, 202410.9311.1610.7611.1010.96127,800
Mar 21, 202410.7810.8710.6810.8210.68172,600
Mar 20, 202410.6110.9610.6110.7610.62235,300
Mar 19, 202410.4110.7610.4110.6710.53406,700
Mar 18, 202410.5710.6310.3010.4410.30435,900
Mar 15, 202410.1010.4610.1010.4210.28666,100
Mar 14, 202410.1210.209.8210.1510.02424,300
Mar 13, 202410.1010.2910.1010.2610.13383,500
Mar 12, 202410.5810.6110.1010.1710.04104,600
Mar 11, 202410.5510.6810.4210.6110.47173,400
Mar 08, 202410.8810.9010.4910.5110.37159,500
Mar 07, 202410.5610.8110.4810.7710.63148,300
Mar 06, 202410.2810.5410.1710.4610.32211,800
Mar 05, 202410.1710.4110.1310.1910.06277,300
Mar 04, 202410.0510.519.9810.2810.15276,900
Mar 01, 20249.8110.049.719.909.77520,700
Feb 29, 20249.7810.109.789.929.79300,800
Feb 28, 20248.309.638.219.519.39664,300
Feb 27, 20247.837.857.697.797.69143,500
Feb 26, 20247.677.797.617.707.6091,700
Feb 23, 20247.667.777.617.727.6277,200
Feb 22, 20247.857.857.677.697.59110,300
Feb 21, 20247.887.917.807.897.7999,600
Feb 20, 20247.838.047.797.907.80118,800
Feb 16, 20248.018.107.937.947.84124,600
Feb 15, 20247.808.097.798.087.97173,600
Feb 14, 20247.677.797.607.777.67114,600
Feb 13, 20247.887.887.557.577.47191,800
Feb 12, 20247.748.227.748.107.99170,900
Feb 09, 20247.817.837.687.727.62130,800
Feb 08, 20247.767.897.757.817.71119,900
Feb 07, 20247.717.867.617.757.65179,200
Feb 06, 20247.918.047.607.687.58191,900
Feb 05, 20248.108.107.937.987.88215,300
Feb 02, 20248.228.308.118.188.07121,300
Feb 01, 20248.288.358.058.348.23182,000
Jan 31, 20248.328.438.218.238.12221,300
Jan 30, 20248.298.378.248.358.24119,100
Jan 29, 20248.198.368.098.318.20161,000
Jan 26, 20248.248.368.178.238.12146,400
Jan 25, 20248.228.278.068.168.05146,800
Jan 24, 20248.208.248.038.097.98160,400
Jan 23, 20248.338.348.088.107.99201,000
Jan 22, 20248.078.338.078.208.09269,200
Jan 19, 20248.138.137.888.067.96208,800
Jan 18, 20247.958.187.888.077.97279,900
Jan 18, 20240.13 Dividend
Jan 17, 20248.098.167.958.027.79247,800
Jan 16, 20248.388.748.148.187.94289,400
Jan 12, 20248.618.728.288.378.13236,700
Jan 11, 20248.478.668.318.458.20193,500
Jan 10, 20248.268.538.198.478.22194,600
Jan 09, 20248.918.918.268.298.05181,000
Jan 08, 20248.429.068.319.038.77677,200
Jan 05, 20248.408.648.398.488.23169,700
Jan 04, 20248.618.708.508.538.28271,500
Jan 03, 20248.858.898.538.578.32209,600
Jan 02, 20248.929.118.868.898.63225,800
Dec 29, 20239.239.318.898.948.68133,300
Dec 28, 20239.069.229.049.198.92196,600
Dec 27, 20239.249.268.989.018.75249,900
Dec 26, 20239.269.279.049.168.89166,100
Dec 22, 20239.139.379.119.218.94205,000
Dec 21, 20239.179.178.979.058.79117,200
Dec 20, 20239.159.409.059.108.84197,600
Dec 19, 20239.009.188.979.168.89230,700
Dec 18, 20239.289.348.858.898.63186,600
Dec 15, 20239.419.619.289.329.05853,700
Dec 14, 20239.469.839.299.379.10198,300
Dec 13, 20239.059.318.819.289.01310,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...