Luxfer Holdings PLC Ordinary Shares (LXFR)
14.15
-0.29 (-2.01%)
Luxfer Holdings Plc is a global manufacturer of advanced materials and technology solutions, specializing in high-performance products that serve a variety of applications across multiple industries
The company focuses on creating innovative materials that enhance performance and sustainability, particularly in the fields of aerospace, defense, and industrial applications. Luxfer is well-known for its expertise in lightweight composite materials, specialty chemicals, and gas containment solutions. Through its commitment to research and development, Luxfer aims to deliver cutting-edge products that meet the evolving needs of its customers while helping to address environmental challenges.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 14.25 | 14.50 | 14.10 | 14.44 | 81,865 | 14.44 |
| 1/29/2025 | 13.98 | 14.30 | 13.87 | 14.12 | 96,114 | 14.12 |
| 1/28/2025 | 13.98 | 13.99 | 13.74 | 13.95 | 110,508 | 13.95 |
| 1/27/2025 | 14.28 | 14.37 | 13.92 | 14.01 | 157,934 | 14.01 |
| 1/24/2025 | 13.95 | 14.46 | 13.88 | 14.31 | 160,221 | 14.31 |
| 1/23/2025 | 13.76 | 14.11 | 13.73 | 14.06 | 121,972 | 14.06 |
| 1/22/2025 | 14.05 | 14.09 | 13.78 | 13.89 | 136,162 | 13.89 |
| 1/21/2025 | 13.84 | 14.10 | 13.66 | 14.00 | 116,673 | 14.00 |
| 1/17/2025 | 13.48 | 13.77 | 13.32 | 13.73 | 161,145 | 13.73 |
| 1/16/2025 | 13.25 | 13.45 | 13.21 | 13.38 | 112,157 | 13.38 |
| 1/15/2025 | 13.10 | 13.28 | 12.77 | 13.25 | 139,392 | 13.25 |
| 1/14/2025 | 12.61 | 12.82 | 12.54 | 12.80 | 68,156 | 12.80 |
| 1/13/2025 | 12.14 | 12.56 | 12.05 | 12.52 | 98,343 | 12.52 |
| 1/10/2025 | 12.31 | 12.39 | 12.13 | 12.26 | 94,642 | 12.26 |
| 1/08/2025 | 12.61 | 12.61 | 12.34 | 12.58 | 56,041 | 12.58 |
| 1/07/2025 | 13.09 | 13.19 | 12.58 | 12.68 | 75,794 | 12.68 |
| 1/06/2025 | 13.19 | 13.35 | 13.13 | 13.18 | 93,105 | 13.18 |
| 1/03/2025 | 13.03 | 13.23 | 12.86 | 13.12 | 98,879 | 13.12 |
| 1/02/2025 | 13.22 | 13.40 | 12.92 | 13.04 | 128,893 | 13.04 |
| 12/31/2024 | 13.25 | 0.00 | 13.25 | 13.09 | 0 | 13.09 |
| 12/30/2024 | 13.09 | 13.37 | 12.78 | 13.25 | 84,080 | 13.25 |
| 12/27/2024 | 13.35 | 13.55 | 13.00 | 13.09 | 51,220 | 13.09 |
| 12/26/2024 | 13.24 | 13.52 | 13.18 | 13.46 | 125,651 | 13.46 |
| 12/24/2024 | 13.02 | 13.35 | 13.02 | 13.25 | 65,891 | 13.25 |
| 12/23/2024 | 13.20 | 13.31 | 13.02 | 13.10 | 75,693 | 13.10 |
| 12/20/2024 | 12.87 | 13.42 | 12.87 | 13.18 | 643,741 | 13.18 |
| 12/19/2024 | 13.33 | 13.36 | 12.94 | 13.17 | 105,653 | 13.17 |
| 12/18/2024 | 13.88 | 13.88 | 12.89 | 13.12 | 170,898 | 13.12 |
| 12/17/2024 | 13.74 | 13.85 | 13.54 | 13.72 | 148,023 | 13.72 |
| 12/16/2024 | 13.63 | 14.02 | 13.63 | 13.84 | 97,417 | 13.84 |
| 12/13/2024 | 13.81 | 13.86 | 13.51 | 13.63 | 76,095 | 13.63 |
| 12/12/2024 | 14.02 | 14.07 | 13.63 | 13.69 | 88,823 | 13.69 |
| 12/11/2024 | 14.36 | 14.36 | 13.87 | 14.02 | 119,335 | 14.02 |
| 12/10/2024 | 14.12 | 14.34 | 13.99 | 14.17 | 104,305 | 14.17 |
| 12/09/2024 | 13.86 | 14.41 | 13.86 | 14.10 | 123,890 | 14.10 |
| 12/06/2024 | 14.42 | 14.42 | 13.80 | 13.83 | 71,956 | 13.83 |
| 12/05/2024 | 14.53 | 14.65 | 14.29 | 14.32 | 73,063 | 14.32 |
| 12/04/2024 | 14.49 | 14.65 | 14.36 | 14.63 | 94,126 | 14.63 |
| 12/03/2024 | 14.74 | 14.79 | 14.36 | 14.44 | 76,180 | 14.44 |
| 12/02/2024 | 14.39 | 15.40 | 14.39 | 14.80 | 167,319 | 14.80 |
| 11/29/2024 | 14.75 | 14.87 | 14.29 | 14.36 | 72,770 | 14.36 |
| 11/27/2024 | 14.48 | 14.88 | 14.42 | 14.80 | 117,378 | 14.80 |
| 11/26/2024 | 14.46 | 14.46 | 14.23 | 14.34 | 64,642 | 14.34 |
| 11/25/2024 | 14.40 | 14.73 | 14.40 | 14.50 | 139,613 | 14.50 |
| 11/22/2024 | 14.08 | 14.28 | 13.95 | 14.22 | 139,170 | 14.22 |
| 11/21/2024 | 14.15 | 14.26 | 13.94 | 13.98 | 139,378 | 13.98 |
| 11/20/2024 | 14.45 | 14.53 | 13.95 | 14.08 | 81,445 | 14.08 |
| 11/19/2024 | 14.29 | 14.51 | 14.24 | 14.45 | 77,625 | 14.45 |
| 11/18/2024 | 14.29 | 14.52 | 14.18 | 14.32 | 98,559 | 14.32 |
| 11/15/2024 | 14.74 | 14.77 | 14.32 | 14.34 | 103,740 | 14.34 |
| 11/14/2024 | 14.90 | 14.90 | 14.56 | 14.65 | 105,960 | 14.65 |
| 11/13/2024 | 15.05 | 15.21 | 14.85 | 14.89 | 157,497 | 14.89 |
| 11/12/2024 | 14.95 | 15.37 | 14.61 | 14.84 | 212,683 | 14.84 |
| 11/11/2024 | 14.90 | 14.99 | 14.51 | 14.99 | 171,672 | 14.99 |
| 11/08/2024 | 14.70 | 14.82 | 14.39 | 14.46 | 151,067 | 14.46 |
| 11/07/2024 | 14.87 | 15.21 | 14.63 | 14.66 | 172,374 | 14.66 |
| 11/06/2024 | 15.11 | 15.64 | 14.76 | 14.97 | 465,657 | 14.97 |
| 11/05/2024 | 14.17 | 14.56 | 14.13 | 14.47 | 434,807 | 14.47 |
| 11/04/2024 | 14.31 | 14.64 | 14.23 | 14.30 | 187,081 | 14.30 |
| 11/01/2024 | 14.58 | 14.71 | 14.21 | 14.30 | 279,714 | 14.30 |