Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Luxfer Holdings PLC Ordinary Shares (LXFR)

15.62
+0.04 (0.26%)
NYSE · Last Trade: Feb 16th, 8:43 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Luxfer Holdings PLC Ordinary Shares (LXFR)

DateOpenHighLowCloseVolumeAdjusted Close
2/13/202615.5815.8915.4215.62149,85615.62
2/12/202615.7915.9715.3515.58118,72115.58
2/11/202615.7115.8815.5015.57105,15215.57
2/10/202615.6115.7215.5215.61101,98315.61
2/09/202615.5515.7115.3515.5681,23215.56
2/06/202615.2415.6815.2415.50103,96615.50
2/05/202615.4215.6115.0615.14100,39115.14
2/04/202615.6815.7915.2015.53140,72315.53
2/03/202615.6215.7715.2315.53130,69315.53
2/02/202615.1315.6915.1315.62139,55115.62
1/30/202615.0515.2514.9015.14116,05215.14
1/29/202614.8715.3714.7515.24186,27615.24
1/28/202615.1615.2714.7414.75148,97014.75
1/27/202615.1815.3415.0015.14106,85515.14
1/26/202615.1915.4514.9615.14167,72915.14
1/23/202615.6415.7915.0515.21184,58515.21
1/22/202615.4416.0215.3215.77223,77315.64
1/21/202615.0315.3914.9615.27210,79015.14
1/20/202614.9315.0814.7014.83149,30614.71
1/16/202615.2815.5014.9015.19136,72315.06
1/15/202615.0615.3814.9315.27120,97315.14
1/14/202614.7315.0514.5715.00160,55414.88
1/13/202614.5514.7514.3914.72100,44214.60
1/12/202614.2114.5514.0814.55124,25514.43
1/09/202614.0814.3313.9214.3197,87914.19
1/08/202613.6714.1113.6714.1073,06713.98
1/07/202613.9113.9513.6013.7661,94013.65
1/06/202613.7513.9813.6113.9796,56913.85
1/05/202613.6014.0813.6013.8381,17513.72
1/02/202613.7213.7613.5313.6073,05513.49
12/31/202513.8013.8013.4913.5356,85913.42
12/30/202514.0014.0013.7513.7754,61813.66
12/29/202514.0414.1213.8813.9576,13913.84
12/26/202514.0314.1013.8914.0751,18913.95
12/24/202514.0514.1213.8114.0030,82513.88
12/23/202514.0114.1113.7914.0569,59813.93
12/22/202513.8314.1213.6714.0298,63313.90
12/19/202513.6413.8313.6113.79277,58113.68
12/18/202513.7613.8213.6013.60299,20713.49
12/17/202513.6513.8413.5213.6686,16213.55
12/16/202513.6513.7613.5213.65147,48513.54
12/15/202513.7913.8913.6113.73118,51713.62
12/12/202513.8013.9013.6413.69106,18213.58
12/11/202513.5613.8813.4913.79120,39113.68
12/10/202513.1913.6213.1813.50150,50613.39
12/09/202513.0413.3413.0413.23103,48513.12
12/08/202512.9413.1212.8113.05126,93112.94
12/05/202512.9612.9912.7812.9073,91112.79
12/04/202512.8713.0912.7512.96102,94212.85
12/03/202512.8212.8812.5712.85110,29212.74
12/02/202512.7112.8312.3912.75111,62512.64
12/01/202512.3612.7312.3512.66111,65912.56
11/28/202512.5712.5712.3712.5090,72712.40
11/26/202512.3812.5812.3512.5478,70812.44
11/25/202512.0712.4812.0412.4263,76412.32
11/24/202512.0012.1711.8712.0782,00011.97
11/21/202511.6912.1811.6811.98112,98311.88
11/20/202511.8811.9411.5211.66130,22511.56
11/19/202511.7411.9711.6211.6575,52711.55
11/18/202511.6911.9311.6911.78111,34311.68
11/17/202512.0812.1211.7511.75106,22111.65