Luxfer Holdings PLC (LXFR) Historical Stock Data
13.18 ↑0.05 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LXFR is down -0.67% a day on average. There have been 12 days where Luxfer Holdings PLC closed green and 18 days where LXFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.87 | 13.18 | ↑$0.31 (2.41%) | 12.87 | 13.42 | 643.74K |
| 2024-12-19 | 13.33 | 13.13 | ↓$0.20 (-1.50%) | 12.94 | 13.36 | 129.21K |
| 2024-12-18 | 13.88 | 13.12 | ↓$0.76 (-5.48%) | 12.90 | 13.88 | 170.90K |
| 2024-12-17 | 13.74 | 13.72 | ↓$0.02 (-0.15%) | 13.54 | 13.85 | 148.02K |
| 2024-12-16 | 13.63 | 13.84 | ↑$0.21 (1.54%) | 13.63 | 14.02 | 97.42K |
| 2024-12-13 | 13.81 | 13.63 | ↓$0.18 (-1.30%) | 13.51 | 13.86 | 76.10K |
| 2024-12-12 | 14.02 | 13.69 | ↓$0.33 (-2.35%) | 13.63 | 14.07 | 88.82K |
| 2024-12-11 | 14.36 | 14.02 | ↓$0.34 (-2.37%) | 13.87 | 14.36 | 119.34K |
| 2024-12-10 | 14.12 | 14.17 | ↑$0.05 (0.35%) | 13.99 | 14.34 | 104.31K |
| 2024-12-09 | 13.86 | 14.10 | ↑$0.24 (1.73%) | 13.86 | 14.42 | 123.89K |
| 2024-12-06 | 14.42 | 13.83 | ↓$0.59 (-4.09%) | 13.80 | 14.42 | 71.96K |
| 2024-12-05 | 14.53 | 14.32 | ↓$0.21 (-1.45%) | 14.29 | 14.66 | 73.06K |
| 2024-12-04 | 14.49 | 14.63 | ↑$0.14 (0.97%) | 14.36 | 14.65 | 94.13K |
| 2024-12-03 | 14.74 | 14.44 | ↓$0.30 (-2.04%) | 14.36 | 14.79 | 76.18K |
| 2024-12-02 | 14.39 | 14.80 | ↑$0.41 (2.85%) | 14.39 | 15.40 | 167.32K |
| 2024-11-29 | 14.75 | 14.36 | ↓$0.39 (-2.64%) | 14.29 | 14.87 | 72.77K |
| 2024-11-27 | 14.48 | 14.80 | ↑$0.32 (2.21%) | 14.42 | 14.88 | 117.38K |
| 2024-11-26 | 14.46 | 14.34 | ↓$0.12 (-0.83%) | 14.23 | 14.46 | 64.64K |
| 2024-11-25 | 14.40 | 14.50 | ↑$0.10 (0.69%) | 14.40 | 14.73 | 139.61K |
| 2024-11-22 | 14.08 | 14.22 | ↑$0.14 (0.99%) | 13.95 | 14.28 | 139.17K |
| 2024-11-21 | 14.15 | 13.98 | ↓$0.17 (-1.20%) | 13.94 | 14.26 | 139.38K |
| 2024-11-20 | 14.45 | 14.08 | ↓$0.37 (-2.56%) | 13.95 | 14.53 | 81.45K |
| 2024-11-19 | 14.29 | 14.45 | ↑$0.16 (1.12%) | 14.25 | 14.51 | 77.63K |
| 2024-11-18 | 14.29 | 14.32 | ↑$0.03 (0.21%) | 14.18 | 14.52 | 98.56K |
| 2024-11-15 | 14.74 | 14.34 | ↓$0.40 (-2.71%) | 14.32 | 14.77 | 103.74K |
| 2024-11-14 | 14.90 | 14.65 | ↓$0.25 (-1.68%) | 14.57 | 14.91 | 105.98K |
| 2024-11-13 | 15.05 | 14.89 | ↓$0.16 (-1.06%) | 14.85 | 15.21 | 157.10K |
| 2024-11-12 | 14.95 | 14.84 | ↓$0.11 (-0.74%) | 14.61 | 15.37 | 212.68K |
| 2024-11-11 | 14.90 | 14.99 | ↑$0.09 (0.60%) | 14.51 | 14.99 | 171.67K |
| 2024-11-08 | 14.70 | 14.46 | ↓$0.24 (-1.63%) | 14.39 | 14.82 | 151.07K |
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