Get the Stockscreener App
11.70
5.69%
+0.63
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 May 03, 2024, is $11.70.
- 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 54.97% to $11.70 now.
- The 52-week high stock price for LXFR is $16.58, representing a 41.71% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for LXFR is $7.55, indicating a -35.47% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Luxfer Holdings PLC (LXFR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $11.77 | $11.08 | $0.69 | 225,329.0 | +5.69% |
| May 02, 2024 | $11.09 | $10.54 | $0.55 | 176,178.0 | +4.63% |
| May 01, 2024 | $11.17 | $10.27 | $0.905 | 205,156.0 | +9.87% |
| Apr 30, 2024 | $9.86 | $9.62 | $0.24 | 155,731.0 | -3.12% |
| Apr 29, 2024 | $10.01 | $9.80 | $0.21 | 114,579.0 | +2.16% |
| Apr 26, 2024 | $9.87 | $9.58 | $0.2851 | 92,795.0 | +1.46% |
| Apr 25, 2024 | $9.64 | $9.38 | $0.26 | 94,784.0 | -0.93% |
| Apr 24, 2024 | $9.77 | $9.51 | $0.26 | 87,253.0 | -1.12% |
| Apr 23, 2024 | $9.92 | $9.75 | $0.17 | 104,120.0 | +0.00% |
| Apr 22, 2024 | $10.06 | $9.68 | $0.38 | 148,940.0 | +0.10% |
| Apr 19, 2024 | $9.79 | $9.26 | $0.53 | 115,155.0 | +4.15% |
| Apr 18, 2024 | $9.99 | $9.37 | $0.62 | 117,838.0 | -6.10% |
| Apr 17, 2024 | $10.10 | $9.89 | $0.21 | 111,213.0 | +0.10% |
| Apr 16, 2024 | $10.01 | $9.83 | $0.18 | 105,845.0 | -0.60% |
| Apr 15, 2024 | $10.28 | $9.99 | $0.2858 | 99,456.0 | -0.99% |
| Apr 12, 2024 | $10.30 | $9.95 | $0.35 | 103,719.0 | -1.84% |
| Apr 11, 2024 | $10.34 | $9.95 | $0.39 | 141,865.0 | +3.92% |
| Apr 10, 2024 | $10.02 | $9.76 | $0.26 | 250,743.0 | -1.78% |
| Apr 09, 2024 | $10.51 | $10.10 | $0.41 | 134,625.0 | -2.60% |
| Apr 08, 2024 | $10.47 | $10.26 | $0.21 | 136,850.0 | +2.77% |
| Apr 05, 2024 | $10.25 | $10.02 | $0.23 | 108,823.0 | -0.69% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.77 | $10.27 | $1.50 | 831,992.0 | +21.50% |
| 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% |
Luxfer Holdings PLC Stock (LXFR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.03 | $12.71 | $2.32 | 2,112,888.0 | -6.41% |
| Nov, 2022 | $15.78 | $13.68 | $2.10 | 1,383,791.0 | +1.31% |
| Oct, 2022 | $16.45 | $14.13 | $2.32 | 1,226,872.0 | -0.21% |
| Sep, 2022 | $16.54 | $14.09 | $2.45 | 1,564,254.0 | -11.85% |
| Aug, 2022 | $17.10 | $16.01 | $1.09 | 1,522,657.0 | +0.67% |
| Jul, 2022 | $16.65 | $14.26 | $2.39 | 2,994,135.0 | +8.07% |
| Jun, 2022 | $17.12 | $14.40 | $2.72 | 3,316,194.0 | -9.46% |
| May, 2022 | $17.01 | $14.70 | $2.31 | 2,059,030.0 | +3.47% |
| Apr, 2022 | $17.71 | $15.92 | $1.79 | 2,044,237.0 | -3.93% |
| Mar, 2022 | $20.13 | $16.73 | $3.40 | 5,697,918.0 | -3.56% |
| Feb, 2022 | $17.67 | $15.34 | $2.33 | 2,428,823.0 | +1.99% |
| Jan, 2022 | $20.20 | $15.55 | $4.64 | 1,372,368.0 | -11.55% |
1.48%
6.60%
Cap:
|
Volume (24h):