Luxfer Holdings PLC LXFR
NYSE · United States · Non-Energy Minerals
$17.24-0.03 (-0.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.24 | -0.17% | $17.28 | $17.28 | $17.24 | 348.60K |
| 2026-09-30 | $17.27 | 0.00% | $17.30 | $17.30 | $17.27 | 318.30K |
| 2026-09-29 | $17.27 | -0.06% | $17.29 | $17.29 | $17.26 | 196.00K |
| 2026-09-28 | $17.28 | +0.17% | $17.25 | $17.29 | $17.24 | 186.40K |
| 2026-09-25 | $17.25 | 0.00% | $17.26 | $17.28 | $17.23 | 270.40K |
| 2026-09-24 | $17.25 | -0.12% | $17.25 | $17.27 | $17.24 | 271.50K |
| 2026-09-23 | $17.27 | -0.12% | $17.37 | $17.37 | $17.25 | 710.90K |
| 2026-09-22 | $17.29 | +0.29% | $17.26 | $17.29 | $17.24 | 501.30K |
| 2026-09-21 | $17.24 | +0.12% | $17.21 | $17.27 | $17.21 | 176.20K |
| 2026-09-18 | $17.22 | 0.00% | $17.24 | $17.26 | $17.19 | 432.30K |
| 2026-09-17 | $17.22 | +0.06% | $17.27 | $17.27 | $17.22 | 262.90K |
| 2026-09-16 | $17.21 | +0.12% | $17.25 | $17.25 | $17.19 | 885.50K |
| 2026-09-15 | $17.19 | -0.41% | $17.28 | $17.30 | $17.19 | 316.60K |
| 2026-09-14 | $17.26 | -0.23% | $17.28 | $17.31 | $17.26 | 267.90K |
| 2026-09-11 | $17.30 | +0.12% | $17.30 | $17.32 | $17.27 | 548.80K |
| 2026-09-10 | $17.28 | +0.17% | $17.27 | $17.29 | $17.22 | 774.80K |
| 2026-09-09 | $17.25 | -0.29% | $17.27 | $17.32 | $17.20 | 902.10K |
| 2026-09-08 | $17.30 | +0.52% | $17.21 | $17.36 | $17.21 | 281.30K |
| 2026-09-04 | $17.21 | +0.12% | $17.20 | $17.22 | $17.20 | 125.90K |
| 2026-09-03 | $17.19 | 0.00% | $17.21 | $17.21 | $17.19 | 214.90K |
| 2026-09-02 | $17.19 | 0.00% | $17.21 | $17.22 | $17.19 | 292.30K |
| 2026-09-01 | $17.19 | +0.06% | $17.17 | $17.20 | $17.17 | 403.40K |
| 2026-08-31 | $17.18 | +0.06% | $17.18 | $17.19 | $17.16 | 180.50K |
| 2026-08-28 | $17.17 | +0.12% | $17.15 | $17.18 | $17.15 | 591.40K |
| 2026-08-27 | $17.15 | -0.12% | $17.18 | $17.18 | $17.15 | 525.10K |
| 2026-08-26 | $17.17 | +0.12% | $17.15 | $17.19 | $17.15 | 203.40K |
| 2026-08-25 | $17.15 | +0.18% | $17.21 | $17.21 | $17.14 | 233.90K |
| 2026-08-24 | $17.12 | -0.47% | $17.20 | $17.21 | $17.12 | 256.50K |
| 2026-08-21 | $17.20 | +0.47% | $17.17 | $17.21 | $17.12 | 865.30K |
| 2026-08-20 | $17.12 | +0.06% | $17.12 | $17.13 | $17.12 | 446.80K |
| 2026-08-19 | $17.11 | +0.06% | $17.16 | $17.18 | $17.11 | 150.00K |
| 2026-08-18 | $17.10 | -0.12% | $17.11 | $17.15 | $17.10 | 186.60K |
| 2026-08-17 | $17.12 | +0.23% | $17.08 | $17.12 | $17.08 | 157.90K |
| 2026-08-14 | $17.08 | 0.00% | $17.08 | $17.10 | $17.08 | 140.10K |
| 2026-08-13 | $17.08 | 0.00% | $17.10 | $17.10 | $17.08 | 112.50K |
| 2026-08-12 | $17.08 | 0.00% | $17.10 | $17.10 | $17.08 | 175.60K |
| 2026-08-11 | $17.08 | 0.00% | $17.11 | $17.11 | $17.08 | 207.00K |
| 2026-08-10 | $17.08 | -0.12% | $17.10 | $17.12 | $17.08 | 221.40K |
| 2026-08-07 | $17.10 | +0.06% | $17.10 | $17.12 | $17.08 | 119.90K |
| 2026-08-06 | $17.09 | -0.06% | $17.08 | $17.13 | $17.08 | 232.70K |
| 2026-08-05 | $17.10 | +0.23% | $17.06 | $17.12 | $17.06 | 290.20K |
| 2026-08-04 | $17.06 | -0.47% | $17.12 | $17.14 | $17.05 | 301.70K |
| 2026-08-03 | $17.14 | +0.65% | $17.07 | $17.14 | $17.03 | 892.80K |
| 2026-07-31 | $17.03 | +0.06% | $17.08 | $17.10 | $17.02 | 308.30K |
| 2026-07-30 | $17.02 | -0.18% | $17.15 | $17.15 | $17.02 | 629.30K |
| 2026-07-29 | $17.05 | 0.00% | $17.12 | $17.30 | $17.00 | 1.83M |
| 2026-07-28 | $17.05 | -0.41% | $17.11 | $17.20 | $17.05 | 586.40K |
| 2026-07-27 | $17.12 | +0.41% | $17.15 | $17.40 | $16.96 | 2.10M |
| 2026-07-24 | $17.05 | -0.12% | $17.12 | $17.22 | $16.89 | 114.90K |
| 2026-07-23 | $17.07 | +1.43% | $16.82 | $17.12 | $16.59 | 158.30K |
| 2026-07-22 | $16.83 | -0.18% | $16.80 | $17.13 | $16.76 | 135.30K |
| 2026-07-21 | $16.86 | +5.05% | $16.29 | $17.08 | $16.29 | 147.50K |
| 2026-07-20 | $16.05 | -2.79% | $16.65 | $16.65 | $16.05 | 140.30K |
| 2026-07-17 | $16.51 | -3.73% | $17.01 | $17.01 | $16.44 | 124.90K |
| 2026-07-16 | $17.15 | -0.58% | $17.11 | $17.62 | $17.08 | 134.20K |
| 2026-07-15 | $17.25 | +0.94% | $17.21 | $17.38 | $17.09 | 104.90K |
| 2026-07-14 | $17.09 | +0.29% | $17.29 | $17.65 | $17.06 | 82.50K |
| 2026-07-13 | $17.04 | -0.12% | $17.02 | $17.38 | $16.99 | 103.60K |
| 2026-07-10 | $17.06 | +1.01% | $16.85 | $17.17 | $16.79 | 75.90K |
| 2026-07-09 | $16.89 | -0.30% | $17.14 | $17.16 | $16.81 | 83.40K |
| 2026-07-08 | $16.94 | +1.07% | $16.58 | $16.95 | $16.52 | 120.60K |
| 2026-07-07 | $16.76 | -3.40% | $17.25 | $17.49 | $16.54 | 96.40K |
| 2026-07-06 | $17.35 | +1.23% | $17.08 | $17.47 | $16.85 | 104.00K |
| 2026-07-02 | $17.14 | -4.46% | $18.02 | $18.19 | $17.10 | 106.70K |
| 2026-07-01 | $17.94 | -0.55% | $17.91 | $18.31 | $17.71 | 178.60K |
| 2026-06-30 | $18.04 | -0.88% | $18.06 | $18.44 | $18.01 | 112.30K |
| 2026-06-29 | $18.20 | -1.99% | $18.31 | $18.55 | $17.99 | 172.00K |
| 2026-06-26 | $18.57 | -0.91% | $18.61 | $18.70 | $18.15 | 533.40K |
| 2026-06-25 | $18.74 | +2.80% | $18.35 | $18.74 | $17.93 | 159.00K |
| 2026-06-24 | $18.23 | -2.30% | $18.62 | $18.77 | $18.15 | 186.30K |
| 2026-06-23 | $18.66 | -1.53% | $18.63 | $19.00 | $17.90 | 136.90K |
| 2026-06-22 | $18.95 | -0.68% | $19.12 | $19.45 | $18.82 | 237.60K |
| 2026-06-18 | $19.08 | +4.15% | $18.59 | $19.25 | $18.50 | 272.00K |
| 2026-06-17 | $18.32 | +0.71% | $18.22 | $18.73 | $18.08 | 148.60K |
| 2026-06-16 | $18.19 | +1.00% | $18.17 | $18.26 | $17.27 | 121.40K |
| 2026-06-15 | $18.01 | -0.39% | $18.31 | $18.74 | $17.89 | 140.60K |
| 2026-06-12 | $18.08 | +1.29% | $17.96 | $18.38 | $17.93 | 110.40K |
| 2026-06-11 | $17.85 | +1.94% | $17.75 | $18.06 | $17.50 | 138.30K |
| 2026-06-10 | $17.51 | -0.06% | $17.49 | $17.75 | $17.19 | 130.50K |
| 2026-06-09 | $17.52 | +0.34% | $17.69 | $18.41 | $17.14 | 168.40K |
| 2026-06-08 | $17.46 | +3.07% | $17.17 | $18.27 | $16.96 | 106.60K |
| 2026-06-05 | $16.94 | -3.42% | $17.42 | $17.49 | $16.68 | 137.50K |
| 2026-06-04 | $17.54 | +1.33% | $17.54 | $17.70 | $17.29 | 91.40K |
| 2026-06-03 | $17.31 | -1.42% | $17.54 | $17.59 | $17.28 | 130.40K |
| 2026-06-02 | $17.56 | +0.63% | $17.50 | $18.04 | $17.45 | 181.00K |
| 2026-06-01 | $17.45 | +2.47% | $17.01 | $17.45 | $16.90 | 175.20K |
| 2026-05-29 | $17.03 | -0.47% | $17.17 | $17.22 | $16.88 | 174.20K |
| 2026-05-28 | $17.11 | +2.39% | $16.71 | $17.18 | $16.54 | 143.70K |
| 2026-05-27 | $16.71 | +0.54% | $16.34 | $16.97 | $16.34 | 123.90K |
| 2026-05-26 | $16.62 | +2.40% | $16.51 | $16.81 | $16.36 | 200.90K |