Get the Stockscreener App
10.07
5.53%
-0.59
After Hours:
10.07
Luxfer Holdings Plc Stock (LXFR) Price History
The historical daily chart and data for Luxfer Holdings Plc stock (LXFR), show that the latest closing stock price as of April 04, 2025, is $10.07.
- Luxfer Holdings Plc all-time high stock price is $28.06, occurred on November 08, 2018.
- The lowest Luxfer Holdings Plc stock price recorded was $7.55 on February 13, 2024. Since then, Luxfer Holdings Plc's stock price has risen over 33.38% to $10.07 now.
- The 52-week high stock price for LXFR is $15.64, representing a 55.31% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for LXFR is $9.26, indicating a -8.04% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Luxfer Holdings Plc (LXFR) stock in the beginning of 2024 was $19.57. The stock closed the year at $13.72, a loss of over -29.89% for the year.
The table below shows more information about LXFR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $10.41 | $9.68 | $0.735 | 141,792.0 | -5.53% |
| Apr 03, 2025 | $11.25 | $10.62 | $0.63 | 111,258.0 | -9.04% |
| Apr 02, 2025 | $11.77 | $11.45 | $0.32 | 113,861.0 | -0.09% |
| Apr 01, 2025 | $11.94 | $11.61 | $0.335 | 114,448.0 | -1.10% |
| Mar 31, 2025 | $11.99 | $11.43 | $0.565 | 228,627.0 | +2.60% |
| Mar 28, 2025 | $12.00 | $11.55 | $0.45 | 157,782.0 | -2.20% |
| Mar 27, 2025 | $11.88 | $11.65 | $0.23 | 82,952.0 | +0.17% |
| Mar 26, 2025 | $11.94 | $11.73 | $0.21 | 88,813.0 | +0.43% |
| Mar 25, 2025 | $11.86 | $11.63 | $0.225 | 85,183.0 | -0.59% |
| Mar 24, 2025 | $11.89 | $11.74 | $0.145 | 91,769.0 | +2.07% |
| Mar 21, 2025 | $11.88 | $11.46 | $0.4204 | 167,186.0 | -2.61% |
| Mar 20, 2025 | $12.14 | $11.85 | $0.2855 | 103,844.0 | -1.90% |
| Mar 19, 2025 | $12.16 | $11.89 | $0.2752 | 82,654.0 | +1.59% |
| Mar 18, 2025 | $12.11 | $11.90 | $0.21 | 94,317.0 | -1.65% |
| Mar 17, 2025 | $12.24 | $11.94 | $0.30 | 129,891.0 | +0.08% |
| Mar 14, 2025 | $12.19 | $11.97 | $0.22 | 92,512.0 | +0.92% |
| Mar 13, 2025 | $12.23 | $11.75 | $0.48 | 183,465.0 | -0.99% |
| Mar 12, 2025 | $12.62 | $12.09 | $0.53 | 150,658.0 | -2.96% |
| Mar 11, 2025 | $12.57 | $12.29 | $0.285 | 158,927.0 | +1.46% |
| Mar 10, 2025 | $12.42 | $11.86 | $0.56 | 186,327.0 | +1.48% |
| Mar 07, 2025 | $12.26 | $11.87 | $0.3853 | 110,626.0 | +0.33% |
| Mar 06, 2025 | $12.34 | $11.95 | $0.3899 | 95,021.0 | -1.31% |
Luxfer Holdings Plc Stock (LXFR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Luxfer Holdings Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LXFR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Luxfer Holdings Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Luxfer Holdings Plc Stock (LXFR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $11.94 | $9.68 | $2.26 | 623,151.0 | -15.09% |
| Mar, 2025 | $12.62 | $11.43 | $1.19 | 2,798,533.0 | -2.79% |
| Feb, 2025 | $14.96 | $11.26 | $3.70 | 2,895,121.0 | -13.78% |
| Jan, 2025 | $14.57 | $12.05 | $2.52 | 2,264,842.0 | +8.10% |
Luxfer Holdings Plc Stock (LXFR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.40 | $12.78 | $2.62 | 2,477,329.0 | -7.73% |
| Nov, 2024 | $15.64 | $13.94 | $1.70 | 3,280,230.0 | +0.00% |
| Oct, 2024 | $15.15 | $12.18 | $2.97 | 3,749,820.0 | +10.89% |
| Sep, 2024 | $13.05 | $10.54 | $2.51 | 2,546,044.0 | +15.42% |
| Aug, 2024 | $13.29 | $10.06 | $3.23 | 2,245,299.0 | -13.29% |
| Jul, 2024 | $13.52 | $11.16 | $2.36 | 2,534,361.0 | +11.65% |
| Jun, 2024 | $12.45 | $10.84 | $1.61 | 2,277,310.0 | -5.93% |
| May, 2024 | $12.94 | $10.27 | $2.67 | 2,905,283.0 | +27.93% |
| Apr, 2024 | $10.51 | $9.26 | $1.25 | 2,677,680.0 | -7.14% |
| Mar, 2024 | $11.27 | $9.71 | $1.56 | 5,227,583.0 | +4.54% |
| Feb, 2024 | $10.10 | $7.55 | $2.55 | 3,520,682.0 | +20.53% |
| Jan, 2024 | $9.11 | $7.88 | $1.23 | 4,810,705.0 | -7.94% |
Luxfer Holdings Plc Stock (LXFR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.83 | $8.25 | $1.58 | 5,788,842.0 | +8.36% |
| Nov, 2023 | $8.90 | $7.91 | $0.99 | 6,671,166.0 | -0.24% |
| Oct, 2023 | $13.49 | $8.10 | $5.39 | 5,807,760.0 | -36.63% |
| Sep, 2023 | $13.10 | $11.56 | $1.54 | 2,947,689.0 | +8.48% |
| Aug, 2023 | $12.77 | $11.27 | $1.50 | 4,677,560.0 | -4.98% |
| Jul, 2023 | $14.31 | $12.42 | $1.89 | 3,017,036.0 | -11.03% |
| Jun, 2023 | $16.58 | $14.19 | $2.39 | 2,562,730.0 | -0.91% |
| May, 2023 | $15.90 | $13.87 | $2.03 | 2,954,257.0 | -5.84% |
| Apr, 2023 | $17.15 | $14.49 | $2.65 | 1,814,439.0 | -9.76% |
| Mar, 2023 | $16.93 | $14.97 | $1.96 | 2,986,134.0 | +1.99% |
| Feb, 2023 | $17.83 | $16.22 | $1.61 | 1,324,334.0 | +0.12% |
| Jan, 2023 | $16.56 | $13.75 | $2.81 | 1,415,437.0 | +20.63% |
5.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):