13.73
price up icon2.62%   0.35
after-market After Hours: 13.73
loading

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 January 17, 2025, is $13.73.
  • 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 81.85% to $13.73 now.
  • The 52-week high stock price for LXFR is $15.64, representing a 13.91% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for LXFR is $7.55, indicating a -45.01% decrease from the current share price, occurred on February 13, 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:
Date High Low High - Low Volume % Change
Jan 17, 2025 $13.77 $13.32 $0.45 157,445.0 +2.62%
Jan 16, 2025 $13.45 $13.21 $0.245 106,746.0 +0.98%
Jan 15, 2025 $13.28 $12.77 $0.51 137,655.0 +3.52%
Jan 14, 2025 $12.82 $12.54 $0.28 65,282.0 +2.24%
Jan 13, 2025 $12.56 $12.05 $0.5128 96,077.0 +2.12%
Jan 10, 2025 $12.39 $12.13 $0.26 91,839.0 -2.54%
Jan 08, 2025 $12.61 $12.34 $0.267 54,385.0 -0.79%
Jan 07, 2025 $13.19 $12.58 $0.61 71,432.0 -3.79%
Jan 06, 2025 $13.35 $13.13 $0.22 90,430.0 +0.46%
Jan 03, 2025 $13.23 $12.86 $0.375 96,246.0 +0.61%
Jan 02, 2025 $13.40 $12.92 $0.485 118,229.0 -0.38%
Dec 31, 2024 $13.32 $13.04 $0.285 78,594.0 -1.21%
Dec 30, 2024 $13.37 $12.78 $0.5869 82,530.0 +1.22%
Dec 27, 2024 $13.55 $13.00 $0.5517 48,076.0 -2.75%
Dec 26, 2024 $13.52 $13.18 $0.34 125,542.0 +1.58%
Dec 24, 2024 $13.35 $13.02 $0.325 65,891.0 +1.15%

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
Jan, 2025 $13.77 $12.05 $1.72 1,243,211.0 +4.89%

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%
specialty_industrial_machinery XYL
$119.66
price up icon 0.60%
specialty_industrial_machinery ROK
$286.60
price up icon 2.01%
specialty_industrial_machinery IR
$91.88
price up icon 1.25%
$94.77
price up icon 1.68%
specialty_industrial_machinery AME
$180.73
price down icon 0.07%
specialty_industrial_machinery CMI
$366.34
price up icon 0.00%
Cap:     |  Volume (24h):