Luxfer Holdings PLC (LXFR) Historical Stock Data
14.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LXFR is up 0.27% a day on average. There have been 17 days where Luxfer Holdings PLC closed green and 13 days where LXFR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-10 | 14.14 | 14.34 | ↑$0.20 (1.41%) | 14.06 | 14.43 | 103.09K |
2025-02-07 | 14.19 | 14.05 | ↓$0.14 (-0.99%) | 13.91 | 14.21 | 136.96K |
2025-02-06 | 13.96 | 14.13 | ↑$0.17 (1.22%) | 13.77 | 14.21 | 117.12K |
2025-02-05 | 13.77 | 13.84 | ↑$0.07 (0.51%) | 13.68 | 13.98 | 146.98K |
2025-02-04 | 13.51 | 13.71 | ↑$0.20 (1.48%) | 13.44 | 13.84 | 90.05K |
2025-02-03 | 13.84 | 13.57 | ↓$0.27 (-1.95%) | 13.55 | 14.06 | 120.89K |
2025-01-31 | 14.51 | 14.15 | ↓$0.36 (-2.48%) | 14.14 | 14.57 | 216.23K |
2025-01-30 | 14.25 | 14.44 | ↑$0.19 (1.33%) | 14.10 | 14.50 | 81.87K |
2025-01-29 | 13.98 | 14.12 | ↑$0.14 (1.00%) | 13.87 | 14.30 | 96.11K |
2025-01-28 | 13.98 | 13.95 | ↓$0.03 (-0.21%) | 13.74 | 13.99 | 110.51K |
2025-01-27 | 14.28 | 14.01 | ↓$0.27 (-1.89%) | 13.92 | 14.37 | 157.93K |
2025-01-24 | 13.95 | 14.31 | ↑$0.36 (2.58%) | 13.88 | 14.46 | 160.22K |
2025-01-23 | 13.76 | 14.06 | ↑$0.30 (2.18%) | 13.73 | 14.11 | 121.97K |
2025-01-22 | 14.05 | 13.89 | ↓$0.16 (-1.14%) | 13.78 | 14.09 | 136.16K |
2025-01-21 | 13.84 | 14.00 | ↑$0.16 (1.16%) | 13.67 | 14.10 | 116.67K |
2025-01-17 | 13.48 | 13.73 | ↑$0.25 (1.85%) | 13.32 | 13.77 | 161.15K |
2025-01-16 | 13.25 | 13.38 | ↑$0.13 (0.98%) | 13.21 | 13.45 | 112.16K |
2025-01-15 | 13.10 | 13.25 | ↑$0.15 (1.15%) | 12.77 | 13.28 | 139.39K |
2025-01-14 | 12.61 | 12.80 | ↑$0.19 (1.51%) | 12.54 | 12.82 | 68.16K |
2025-01-13 | 12.14 | 12.52 | ↑$0.38 (3.13%) | 12.05 | 12.56 | 98.34K |
2025-01-10 | 12.31 | 12.26 | ↓$0.05 (-0.41%) | 12.13 | 12.39 | 94.64K |
2025-01-08 | 12.61 | 12.58 | ↓$0.03 (-0.24%) | 12.34 | 12.61 | 56.04K |
2025-01-07 | 13.09 | 12.68 | ↓$0.41 (-3.13%) | 12.58 | 13.19 | 75.79K |
2025-01-06 | 13.19 | 13.18 | ↓$0.01 (-0.08%) | 13.13 | 13.35 | 93.11K |
2025-01-03 | 13.03 | 13.12 | ↑$0.09 (0.69%) | 12.86 | 13.24 | 98.88K |
2025-01-02 | 13.22 | 13.04 | ↓$0.18 (-1.36%) | 12.92 | 13.41 | 128.89K |
2024-12-31 | 13.26 | 13.09 | ↓$0.17 (-1.28%) | 13.04 | 13.33 | 84.09K |
2024-12-30 | 13.09 | 13.25 | ↑$0.16 (1.22%) | 12.78 | 13.37 | 84.08K |
2024-12-27 | 13.35 | 13.09 | ↓$0.26 (-1.95%) | 13.00 | 13.55 | 51.22K |
2024-12-26 | 13.24 | 13.46 | ↑$0.22 (1.66%) | 13.18 | 13.52 | 125.65K |
Create an account or log in to view more rows.
$LXFR Awaiting buy signal..
$LXFR keep inchin
$LXFR where’s the WSB guys at? Still sleeping?
$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