Australia markets closed

Luxfer Holdings PLC (LXFR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.64+0.06 (+0.52%)
As of 09:49AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202410.6610.9010.6310.6410.6410,964
01 May 202410.4211.1710.2710.5810.58206,000
30 Apr 20249.819.869.629.639.63159,000
29 Apr 20249.8110.019.809.949.94115,500
26 Apr 20249.599.879.589.739.7393,400
25 Apr 20249.589.649.389.599.5998,400
24 Apr 20249.729.779.519.689.6888,600
23 Apr 20249.759.929.759.799.79104,500
22 Apr 20249.7810.069.689.799.79150,500
19 Apr 20249.349.799.269.789.78118,400
18 Apr 20249.899.999.379.399.39122,700
18 Apr 20240.13 Dividend
17 Apr 202410.0910.109.8910.009.87113,900
16 Apr 202410.0010.019.839.999.86107,000
15 Apr 202410.2610.289.9910.059.9299,500
12 Apr 202410.2210.309.9510.1510.02103,900
11 Apr 20249.9710.349.9510.3410.21141,900
10 Apr 20249.9410.029.769.959.82250,700
09 Apr 202410.4010.5110.1010.1310.00134,600
08 Apr 202410.2910.4710.2610.4010.26158,400
05 Apr 202410.0810.2510.0210.129.99108,800
04 Apr 202410.4010.4610.1410.1910.06114,600
03 Apr 202410.0510.2810.0310.2710.14126,300
02 Apr 202410.3510.3510.0810.1510.02113,500
01 Apr 202410.4910.4910.2110.4010.2699,000
28 Mar 202410.4510.6410.2510.3710.24179,700
27 Mar 202410.6110.6410.4110.4910.35100,700
26 Mar 202411.0611.1310.4610.4610.3291,900
25 Mar 202411.1211.2710.8710.9510.81130,700
22 Mar 202410.9311.1610.7611.1010.96127,800
21 Mar 202410.7810.8710.6810.8210.68172,600
20 Mar 202410.6110.9610.6110.7610.62235,300
19 Mar 202410.4110.7610.4110.6710.53406,700
18 Mar 202410.5710.6310.3010.4410.30435,900
15 Mar 202410.1010.4610.1010.4210.28666,100
14 Mar 202410.1210.209.8210.1510.02424,300
13 Mar 202410.1010.2910.1010.2610.13383,500
12 Mar 202410.5810.6110.1010.1710.04104,600
11 Mar 202410.5510.6810.4210.6110.47173,400
08 Mar 202410.8810.9010.4910.5110.37159,500
07 Mar 202410.5610.8110.4810.7710.63148,300
06 Mar 202410.2810.5410.1710.4610.32211,800
05 Mar 202410.1710.4110.1310.1910.06277,300
04 Mar 202410.0510.519.9810.2810.15276,900
01 Mar 20249.8110.049.719.909.77520,700
29 Feb 20249.7810.109.789.929.79300,800
28 Feb 20248.309.638.219.519.39664,300
27 Feb 20247.837.857.697.797.69143,500
26 Feb 20247.677.797.617.707.6091,700
23 Feb 20247.667.777.617.727.6277,200
22 Feb 20247.857.857.677.697.59110,300
21 Feb 20247.887.917.807.897.7999,600
20 Feb 20247.838.047.797.907.80118,800
16 Feb 20248.018.107.937.947.84124,600
15 Feb 20247.808.097.798.087.97173,600
14 Feb 20247.677.797.607.777.67114,600
13 Feb 20247.887.887.557.577.47191,800
12 Feb 20247.748.227.748.107.99170,900
09 Feb 20247.817.837.687.727.62130,800
08 Feb 20247.767.897.757.817.71119,900
07 Feb 20247.717.867.617.757.65179,200
06 Feb 20247.918.047.607.687.58191,900
05 Feb 20248.108.107.937.987.88215,300
02 Feb 20248.228.308.118.188.07121,300
01 Feb 20248.288.358.058.348.23182,000
31 Jan 20248.328.438.218.238.12221,300
30 Jan 20248.298.378.248.358.24119,100
29 Jan 20248.198.368.098.318.20161,000
26 Jan 20248.248.368.178.238.12146,400
25 Jan 20248.228.278.068.168.05146,800
24 Jan 20248.208.248.038.097.98160,400
23 Jan 20248.338.348.088.107.99201,000
22 Jan 20248.078.338.078.208.09269,200
19 Jan 20248.138.137.888.067.96208,800
18 Jan 20247.958.187.888.077.97279,900
18 Jan 20240.13 Dividend
17 Jan 20248.098.167.958.027.79247,800
16 Jan 20248.388.748.148.187.94289,400
12 Jan 20248.618.728.288.378.13236,700
11 Jan 20248.478.668.318.458.20193,500
10 Jan 20248.268.538.198.478.22194,600
09 Jan 20248.918.918.268.298.05181,000
08 Jan 20248.429.068.319.038.77677,200
05 Jan 20248.408.648.398.488.23169,700
04 Jan 20248.618.708.508.538.28271,500
03 Jan 20248.858.898.538.578.32209,600
02 Jan 20248.929.118.868.898.63225,800
29 Dec 20239.239.318.898.948.68133,300
28 Dec 20239.069.229.049.198.92196,600
27 Dec 20239.249.268.989.018.75249,900
26 Dec 20239.269.279.049.168.89166,100
22 Dec 20239.139.379.119.218.94205,000
21 Dec 20239.179.178.979.058.79117,200
20 Dec 20239.159.409.059.108.84197,600
19 Dec 20239.009.188.979.168.89230,700
18 Dec 20239.289.348.858.898.63186,600
15 Dec 20239.419.619.289.329.05853,700
14 Dec 20239.469.839.299.379.10198,300
13 Dec 20239.059.318.819.289.01310,500
12 Dec 20239.079.158.979.088.82172,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...