Luxfer Holdings PLC (LXFR) Historical Stock Data
9.39 ↓0.61 (-6.10%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LXFR is down -0.42% a day on average. There have been 14 days where Luxfer Holdings PLC closed green and 16 days where LXFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 10.41 | 10.67 | ↑$0.26 (2.50%) | 10.41 | 10.76 | 406.74K |
| 2024-03-18 | 10.57 | 10.44 | ↓$0.13 (-1.23%) | 10.30 | 10.63 | 435.93K |
| 2024-03-15 | 10.10 | 10.42 | ↑$0.32 (3.17%) | 10.10 | 10.46 | 666.08K |
| 2024-03-14 | 10.12 | 10.15 | ↑$0.03 (0.30%) | 9.82 | 10.20 | 424.34K |
| 2024-03-13 | 10.10 | 10.26 | ↑$0.16 (1.58%) | 10.10 | 10.29 | 383.54K |
| 2024-03-12 | 10.58 | 10.17 | ↓$0.41 (-3.88%) | 10.10 | 10.61 | 104.56K |
| 2024-03-11 | 10.55 | 10.61 | ↑$0.06 (0.57%) | 10.42 | 10.68 | 173.35K |
| 2024-03-08 | 10.88 | 10.51 | ↓$0.37 (-3.40%) | 10.49 | 10.90 | 159.46K |
| 2024-03-07 | 10.56 | 10.77 | ↑$0.21 (1.99%) | 10.48 | 10.81 | 148.33K |
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