Luxfer Holdings PLC (LXFR) Historical Stock Data
10.58 ↑0.95 (9.87%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LXFR is down -0.23% a day on average. There have been 15 days where Luxfer Holdings PLC closed green and 15 days where LXFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 10.42 | 10.58 | ↑$0.16 (1.54%) | 10.27 | 11.17 | 206K |
| 2024-04-30 | 9.81 | 9.63 | ↓$0.18 (-1.83%) | 9.62 | 9.86 | 158.52K |
| 2024-04-29 | 9.81 | 9.94 | ↑$0.13 (1.33%) | 9.80 | 10.01 | 115.46K |
| 2024-04-26 | 9.59 | 9.73 | ↑$0.14 (1.46%) | 9.58 | 9.87 | 93.44K |
| 2024-04-25 | 9.58 | 9.59 | ↑$0.01 (0.10%) | 9.38 | 9.64 | 98.39K |
| 2024-04-24 | 9.72 | 9.68 | ↓$0.04 (-0.41%) | 9.51 | 9.77 | 88.56K |
| 2024-04-23 | 9.75 | 9.79 | ↑$0.04 (0.41%) | 9.75 | 9.92 | 104.51K |
| 2024-04-22 | 9.78 | 9.79 | ↑$0.01 (0.10%) | 9.68 | 10.06 | 150.53K |
| 2024-04-19 | 9.34 | 9.78 | ↑$0.44 (4.71%) | 9.26 | 9.79 | 118.43K |
| 2024-04-18 | 9.89 | 9.39 | ↓$0.50 (-5.06%) | 9.37 | 9.99 | 122.74K |
| 2024-04-17 | 10.09 | 10.00 | ↓$0.09 (-0.89%) | 9.89 | 10.10 | 113.91K |
| 2024-04-16 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.83 | 10.01 | 107.05K |
| 2024-04-15 | 10.26 | 10.05 | ↓$0.21 (-2.05%) | 9.99 | 10.28 | 99.46K |
| 2024-04-12 | 10.22 | 10.15 | ↓$0.07 (-0.68%) | 9.95 | 10.30 | 103.91K |
| 2024-04-11 | 9.97 | 10.34 | ↑$0.37 (3.71%) | 9.95 | 10.34 | 141.87K |
| 2024-04-10 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.76 | 10.02 | 250.74K |
| 2024-04-09 | 10.40 | 10.13 | ↓$0.27 (-2.60%) | 10.10 | 10.51 | 134.63K |
| 2024-04-08 | 10.29 | 10.40 | ↑$0.11 (1.07%) | 10.26 | 10.47 | 158.36K |
| 2024-04-05 | 10.08 | 10.12 | ↑$0.04 (0.40%) | 10.02 | 10.25 | 108.82K |
| 2024-04-04 | 10.40 | 10.19 | ↓$0.21 (-2.02%) | 10.14 | 10.46 | 114.63K |
| 2024-04-03 | 10.05 | 10.27 | ↑$0.22 (2.19%) | 10.03 | 10.28 | 126.29K |
| 2024-04-02 | 10.35 | 10.15 | ↓$0.20 (-1.93%) | 10.08 | 10.35 | 113.46K |
| 2024-04-01 | 10.49 | 10.40 | ↓$0.09 (-0.86%) | 10.21 | 10.49 | 98.97K |
| 2024-03-28 | 10.45 | 10.37 | ↓$0.08 (-0.77%) | 10.25 | 10.64 | 179.71K |
| 2024-03-27 | 10.61 | 10.49 | ↓$0.12 (-1.13%) | 10.41 | 10.64 | 100.72K |
| 2024-03-26 | 11.06 | 10.46 | ↓$0.60 (-5.42%) | 10.46 | 11.13 | 91.95K |
| 2024-03-25 | 11.12 | 10.95 | ↓$0.17 (-1.53%) | 10.87 | 11.27 | 130.67K |
| 2024-03-22 | 10.93 | 11.10 | ↑$0.17 (1.56%) | 10.76 | 11.16 | 127.82K |
| 2024-03-21 | 10.78 | 10.82 | ↑$0.04 (0.37%) | 10.68 | 10.87 | 172.64K |
| 2024-03-20 | 10.61 | 10.76 | ↑$0.15 (1.41%) | 10.61 | 10.96 | 235.34K |
Create an account or log in to view more rows.
$LXFR let's gooooooo
$LXFR very normal lol sike
$LXFR let’s buy NOW!!!
$LXFR we’re fucked tomorrow boys
$LXFR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$LXFR shorters eat my shit
$LXFR Lol she wants higher
$LXFR due for a spike!
$LXFR wow! I sold too early
$LXFR just hold no panic