Luxfer Holdings PLC Ordinary Shares (LXFR)

17.06
+0.00 (0.00%)
NYSE· Last Trade: Aug 5th, 4:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Luxfer Holdings PLC Ordinary Shares (LXFR)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202617.1217.1417.0517.06301,65417.06
8/03/202617.0717.1417.0317.14892,78517.14
7/31/202617.0817.1017.0217.03308,29117.03
7/30/202617.1517.1517.0217.02629,30917.02
7/29/202617.1217.3017.0017.051,833,91017.05
7/28/202617.1117.2017.0517.05586,37817.05
7/27/202617.1517.4016.9617.122,102,74217.12
7/24/202617.1217.2216.8917.05114,88517.05
7/23/202616.8217.1216.5917.07158,30817.07
7/22/202616.8017.1316.7616.83135,29016.83
7/21/202616.2917.0816.2916.86147,53516.86
7/20/202616.6516.6516.0516.05140,31116.05
7/17/202617.0117.0116.4416.51124,91416.51
7/16/202617.1117.6217.0817.15134,17317.02
7/15/202617.2117.3817.0917.25105,23617.12
7/14/202617.2917.6517.0617.0982,48616.96
7/13/202617.0217.3816.9917.04103,67516.91
7/10/202616.8517.1616.7917.0675,88416.93
7/09/202617.1417.1616.8116.8983,40816.76
7/08/202616.5816.9516.5216.94120,62016.81
7/07/202617.2517.4816.5416.7696,38616.63
7/06/202617.0817.4616.8417.35103,98717.22
7/02/202618.0218.1917.1017.14106,73417.01
7/01/202617.9118.3117.7117.94178,62317.80
6/30/202618.0618.4418.0118.04112,26717.90
6/29/202618.3118.5517.9918.20172,00018.06
6/26/202618.6118.7018.1418.57533,42018.43
6/25/202618.3518.7417.9318.74158,98418.60
6/24/202618.6218.7718.1518.23186,30218.09
6/23/202618.6319.0017.9018.66136,93218.52
6/22/202619.1219.4518.8218.95237,60518.81
6/18/202618.5919.2518.5019.08271,99318.94
6/17/202618.2218.7318.0818.32148,55918.18
6/16/202618.1718.2617.2718.19121,42818.05
6/15/202618.3118.7417.8918.01140,57417.87
6/12/202617.9618.3817.9318.08110,37717.94
6/11/202617.7518.0617.5017.85138,28717.71
6/10/202617.4917.7517.1917.51130,48417.38
6/09/202617.6918.4117.1417.52168,42417.39
6/08/202617.1718.2716.9617.46106,57817.33
6/05/202617.4217.4916.6816.94137,58016.81
6/04/202617.5417.7017.2917.5491,40517.41
6/03/202617.5417.5917.2817.31130,35817.18
6/02/202617.5018.0417.4517.56181,24617.43
6/01/202617.0117.4516.9017.45175,21817.32
5/29/202617.1717.2216.8817.03174,20016.90
5/28/202616.7117.1816.5417.11143,70716.98
5/27/202616.3316.9716.3416.71123,88516.58
5/26/202616.5116.8016.3616.62200,90316.49
5/22/202616.1616.3815.9316.23222,90416.11
5/21/202615.9115.9815.4315.91110,28415.79
5/20/202615.2215.9915.1615.91192,56615.79
5/19/202615.3615.4815.0015.1696,83515.05
5/18/202615.7215.8215.4115.4899,80415.36
5/15/202615.7015.9015.3315.47235,12015.35
5/14/202615.4315.7415.2815.64127,31815.52
5/13/202614.9515.5914.9015.42163,91315.30
5/12/202615.3315.3314.7315.0698,63714.95
5/11/202615.5515.7215.4015.51109,12215.39
5/08/202615.5415.5914.8715.5798,50315.45
5/07/202616.0016.0015.4515.52141,88815.40
5/06/202615.8215.9415.3515.82141,41115.70
5/05/202615.3215.7915.1915.61117,77915.49