Luxfer Holdings PLC Ordinary Shares (NY:LXFR)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	12.07	12.24	11.86	12.18	145,469	+0.25(+2.10%)
Mar 30, 2026	12.31	12.31	11.84	11.93	162,337	-0.29(-2.37%)
Mar 27, 2026	12.21	12.39	12.15	12.22	138,824	-0.13(-1.05%)
Mar 26, 2026	12.50	12.89	12.24	12.35	160,636	-0.34(-2.68%)
Mar 25, 2026	12.58	12.69	12.28	12.69	178,685	+0.33(+2.67%)
Mar 24, 2026	12.00	12.46	11.96	12.36	226,091	+0.24(+1.98%)
Mar 23, 2026	11.87	12.23	11.79	12.12	249,453	+0.61(+5.30%)
Mar 20, 2026	11.83	11.83	11.31	11.51	2,411,802	-0.31(-2.62%)
Mar 19, 2026	11.44	11.98	11.26	11.82	341,651	+0.20(+1.72%)
Mar 18, 2026	11.76	11.80	11.50	11.62	394,826	-0.19(-1.61%)
Mar 17, 2026	11.90	12.04	11.79	11.81	370,522	+0.01(+0.08%)
Mar 16, 2026	11.80	12.00	11.67	11.80	281,333	+0.20(+1.72%)
Mar 13, 2026	11.79	11.79	11.38	11.60	295,941	-0.04(-0.34%)
Mar 12, 2026	11.78	11.82	11.52	11.64	369,243	-0.34(-2.84%)
Mar 11, 2026	11.97	12.05	11.69	11.98	389,517	-0.04(-0.33%)
Mar 10, 2026	11.89	12.29	11.73	12.02	403,903	-0.04(-0.33%)
Mar 09, 2026	11.78	12.18	11.58	12.06	229,889	+0.08(+0.67%)
Mar 06, 2026	12.37	12.38	11.90	11.98	161,510	-0.46(-3.70%)
Mar 05, 2026	12.61	12.69	12.43	12.44	162,070	-0.25(-1.97%)
Mar 04, 2026	12.81	13.03	12.63	12.69	165,607	+0.03(+0.24%)
Mar 03, 2026	12.60	12.85	12.42	12.66	148,350	-0.27(-2.09%)
Mar 02, 2026	12.56	13.14	12.36	12.93	197,137	+0.06(+0.47%)
Feb 27, 2026	13.20	13.24	12.79	12.87	211,609	-0.48(-3.60%)
Feb 26, 2026	13.02	13.51	12.81	13.35	217,415	+0.39(+3.01%)
Feb 25, 2026	14.96	15.00	12.69	12.96	315,865	-2.60(-16.71%)
Feb 24, 2026	15.21	15.57	15.21	15.56	95,170	+0.39(+2.57%)
Feb 23, 2026	15.65	15.65	15.07	15.17	97,458	-0.48(-3.07%)
Feb 20, 2026	15.49	15.75	15.36	15.65	119,997	+0.15(+0.97%)
Feb 19, 2026	15.41	15.62	15.37	15.50	95,064	+0.03(+0.19%)
Feb 18, 2026	15.59	15.87	15.23	15.47	110,991	-0.15(-0.96%)
Feb 17, 2026	15.66	15.74	15.43	15.62	148,146	+0.00(+0.00%)
Feb 13, 2026	15.58	15.89	15.42	15.62	149,856	+0.04(+0.26%)
Feb 12, 2026	15.79	15.97	15.35	15.58	118,721	+0.01(+0.06%)
Feb 11, 2026	15.71	15.88	15.50	15.57	105,152	-0.04(-0.26%)
Feb 10, 2026	15.61	15.72	15.52	15.61	101,983	+0.05(+0.32%)
Feb 09, 2026	15.55	15.71	15.35	15.56	81,232	+0.06(+0.39%)
Feb 06, 2026	15.24	15.68	15.24	15.50	103,966	+0.36(+2.38%)
Feb 05, 2026	15.42	15.61	15.06	15.14	100,391	-0.39(-2.51%)
Feb 04, 2026	15.68	15.79	15.20	15.53	140,723	+0.00(+0.00%)
Feb 03, 2026	15.62	15.77	15.23	15.53	130,693	-0.09(-0.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.