LXFR
Luxfer Holdings PLC NYQ · LXFR
$16.72
-0.11
(-0.65%)
Pullback · -0.64σ
Price alert —
Loading…
Sign in to get a one-time email the moment LXFR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $16.82 | $16.92 | $16.70 | $16.72 | 0.0M |
| 2026-07-22 | $16.80 | $17.13 | $16.76 | $16.83 | 0.1M |
| 2026-07-21 | $16.29 | $17.08 | $16.29 | $16.86 | 0.1M |
| 2026-07-20 | $16.65 | $16.65 | $16.05 | $16.05 | 0.1M |
| 2026-07-17 | $17.01 | $17.01 | $16.44 | $16.51 | 0.1M |
| 2026-07-16 | $17.11 | $17.62 | $17.08 | $17.15 | 0.1M |
| 2026-07-15 | $17.21 | $17.38 | $17.09 | $17.25 | 0.1M |
| 2026-07-14 | $17.29 | $17.65 | $17.06 | $17.09 | 0.1M |
| 2026-07-13 | $17.02 | $17.38 | $16.99 | $17.04 | 0.1M |
| 2026-07-10 | $16.85 | $17.17 | $16.79 | $17.06 | 0.1M |
| 2026-07-09 | $17.14 | $17.16 | $16.81 | $16.89 | 0.1M |
| 2026-07-08 | $16.58 | $16.95 | $16.52 | $16.94 | 0.1M |
| 2026-07-07 | $17.25 | $17.49 | $16.54 | $16.76 | 0.1M |
| 2026-07-06 | $17.08 | $17.47 | $16.85 | $17.35 | 0.1M |
| 2026-07-02 | $18.02 | $18.19 | $17.10 | $17.14 | 0.1M |
| 2026-07-01 | $17.91 | $18.31 | $17.71 | $17.94 | 0.2M |
| 2026-06-30 | $18.06 | $18.44 | $18.01 | $18.04 | 0.1M |
| 2026-06-29 | $18.31 | $18.55 | $17.99 | $18.20 | 0.2M |
| 2026-06-26 | $18.61 | $18.70 | $18.15 | $18.57 | 0.5M |
| 2026-06-25 | $18.35 | $18.74 | $17.93 | $18.74 | 0.2M |
| 2026-06-24 | $18.62 | $18.77 | $18.15 | $18.23 | 0.2M |
| 2026-06-23 | $18.63 | $19.00 | $17.90 | $18.66 | 0.1M |
| 2026-06-22 | $19.12 | $19.45 | $18.82 | $18.95 | 0.2M |
| 2026-06-18 | $18.59 | $19.25 | $18.50 | $19.08 | 0.3M |
| 2026-06-17 | $18.22 | $18.73 | $18.08 | $18.32 | 0.1M |
| 2026-06-16 | $18.17 | $18.26 | $17.27 | $18.19 | 0.1M |
| 2026-06-15 | $18.31 | $18.74 | $17.89 | $18.01 | 0.1M |
| 2026-06-12 | $17.96 | $18.38 | $17.93 | $18.08 | 0.1M |
| 2026-06-11 | $17.75 | $18.06 | $17.50 | $17.85 | 0.1M |
| 2026-06-10 | $17.49 | $17.75 | $17.19 | $17.51 | 0.1M |
| 2026-06-09 | $17.69 | $18.41 | $17.14 | $17.52 | 0.2M |
| 2026-06-08 | $17.17 | $18.27 | $16.96 | $17.46 | 0.1M |
| 2026-06-05 | $17.42 | $17.49 | $16.68 | $16.94 | 0.1M |
| 2026-06-04 | $17.54 | $17.70 | $17.29 | $17.54 | 0.1M |
| 2026-06-03 | $17.54 | $17.59 | $17.28 | $17.31 | 0.1M |
| 2026-06-02 | $17.50 | $18.04 | $17.45 | $17.56 | 0.2M |
| 2026-06-01 | $17.01 | $17.45 | $16.90 | $17.45 | 0.2M |
| 2026-05-29 | $17.17 | $17.22 | $16.88 | $17.03 | 0.2M |
| 2026-05-28 | $16.71 | $17.18 | $16.54 | $17.11 | 0.1M |
| 2026-05-27 | $16.34 | $16.97 | $16.34 | $16.71 | 0.1M |
| 2026-05-26 | $16.51 | $16.81 | $16.36 | $16.62 | 0.2M |
| 2026-05-22 | $16.16 | $16.38 | $15.93 | $16.23 | 0.2M |
| 2026-05-21 | $15.91 | $15.98 | $15.43 | $15.91 | 0.1M |
| 2026-05-20 | $15.22 | $15.99 | $15.16 | $15.91 | 0.2M |
| 2026-05-19 | $15.36 | $15.48 | $15.00 | $15.16 | 0.1M |
| 2026-05-18 | $15.72 | $15.82 | $15.41 | $15.48 | 0.1M |
| 2026-05-15 | $15.70 | $15.90 | $15.33 | $15.47 | 0.2M |
| 2026-05-14 | $15.43 | $15.74 | $15.28 | $15.64 | 0.1M |
| 2026-05-13 | $14.95 | $15.59 | $14.90 | $15.42 | 0.2M |
| 2026-05-12 | $15.33 | $15.33 | $14.73 | $15.06 | 0.1M |
| 2026-05-11 | $15.55 | $15.72 | $15.40 | $15.51 | 0.1M |
| 2026-05-08 | $15.54 | $15.59 | $14.87 | $15.57 | 0.1M |
| 2026-05-07 | $16.00 | $16.00 | $15.45 | $15.52 | 0.1M |
| 2026-05-06 | $15.82 | $15.94 | $15.35 | $15.82 | 0.1M |
| 2026-05-05 | $15.32 | $15.79 | $15.19 | $15.61 | 0.1M |
| 2026-05-04 | $15.23 | $15.31 | $14.96 | $15.12 | 0.1M |
| 2026-05-01 | $15.10 | $15.48 | $15.02 | $15.35 | 0.1M |
| 2026-04-30 | $14.10 | $15.25 | $14.10 | $15.05 | 0.2M |
| 2026-04-29 | $13.79 | $14.61 | $13.79 | $14.24 | 0.4M |
| 2026-04-28 | $13.17 | $13.36 | $13.02 | $13.29 | 0.1M |
| 2026-04-27 | $13.15 | $13.63 | $13.15 | $13.18 | 0.1M |
| 2026-04-24 | $12.82 | $13.21 | $12.74 | $13.14 | 0.1M |
| 2026-04-23 | $12.87 | $13.03 | $12.64 | $12.90 | 0.1M |
| 2026-04-22 | $12.75 | $12.92 | $12.60 | $12.82 | 0.1M |
| 2026-04-21 | $12.94 | $13.11 | $12.56 | $12.65 | 0.1M |
| 2026-04-20 | $12.88 | $13.08 | $12.56 | $12.87 | 0.1M |
| 2026-04-17 | $12.80 | $13.14 | $12.71 | $12.93 | 0.1M |
| 2026-04-16 | $12.97 | $13.12 | $12.68 | $12.72 | 0.1M |
| 2026-04-15 | $13.23 | $13.24 | $12.92 | $13.05 | 0.1M |
| 2026-04-14 | $13.36 | $13.56 | $13.28 | $13.30 | 0.1M |
| 2026-04-13 | $13.06 | $13.36 | $12.95 | $13.36 | 0.1M |
| 2026-04-10 | $13.20 | $13.22 | $12.99 | $13.08 | 0.1M |
| 2026-04-09 | $12.72 | $13.21 | $12.72 | $13.14 | 0.1M |
| 2026-04-08 | $12.53 | $13.09 | $12.53 | $12.88 | 0.2M |
| 2026-04-07 | $12.15 | $12.24 | $12.00 | $12.19 | 0.1M |
| 2026-04-06 | $12.07 | $12.24 | $11.94 | $12.21 | 0.1M |
| 2026-04-02 | $11.92 | $12.34 | $11.79 | $12.14 | 0.1M |
| 2026-04-01 | $12.26 | $12.41 | $12.15 | $12.22 | 0.1M |
| 2026-03-31 | $12.07 | $12.24 | $11.86 | $12.18 | 0.1M |
| 2026-03-30 | $12.31 | $12.31 | $11.84 | $11.93 | 0.2M |
| 2026-03-27 | $12.21 | $12.40 | $12.15 | $12.22 | 0.1M |
| 2026-03-26 | $12.50 | $12.89 | $12.25 | $12.35 | 0.2M |
| 2026-03-25 | $12.58 | $12.69 | $12.28 | $12.69 | 0.2M |
| 2026-03-24 | $12.00 | $12.47 | $11.97 | $12.36 | 0.2M |
| 2026-03-23 | $11.87 | $12.23 | $11.79 | $12.12 | 0.2M |
| 2026-03-20 | $11.83 | $11.83 | $11.31 | $11.51 | 2.4M |
| 2026-03-19 | $11.44 | $11.98 | $11.26 | $11.82 | 0.3M |
| 2026-03-18 | $11.76 | $11.80 | $11.50 | $11.62 | 0.4M |
| 2026-03-17 | $11.90 | $12.04 | $11.79 | $11.81 | 0.4M |
| 2026-03-16 | $11.80 | $12.00 | $11.67 | $11.80 | 0.3M |
| 2026-03-13 | $11.79 | $11.79 | $11.38 | $11.60 | 0.3M |
| 2026-03-12 | $11.78 | $11.83 | $11.52 | $11.64 | 0.4M |
| 2026-03-11 | $11.97 | $12.05 | $11.69 | $11.98 | 0.4M |
| 2026-03-10 | $11.89 | $12.29 | $11.73 | $12.02 | 0.4M |
| 2026-03-09 | $11.78 | $12.18 | $11.58 | $12.06 | 0.2M |
| 2026-03-06 | $12.37 | $12.38 | $11.90 | $11.98 | 0.2M |
| 2026-03-05 | $12.61 | $12.69 | $12.43 | $12.44 | 0.2M |
| 2026-03-04 | $12.81 | $13.03 | $12.63 | $12.69 | 0.2M |
| 2026-03-03 | $12.60 | $12.85 | $12.42 | $12.66 | 0.1M |
| 2026-03-02 | $12.56 | $13.14 | $12.36 | $12.93 | 0.2M |
| 2026-02-27 | $13.20 | $13.24 | $12.79 | $12.87 | 0.2M |
| 2026-02-26 | $13.02 | $13.51 | $12.81 | $13.35 | 0.2M |
| 2026-02-25 | $14.96 | $15.00 | $12.69 | $12.96 | 0.3M |
| 2026-02-24 | $15.21 | $15.58 | $15.21 | $15.56 | 0.1M |
| 2026-02-23 | $15.65 | $15.65 | $15.07 | $15.17 | 0.1M |
| 2026-02-20 | $15.49 | $15.75 | $15.36 | $15.65 | 0.1M |
| 2026-02-19 | $15.41 | $15.62 | $15.37 | $15.50 | 0.1M |
| 2026-02-18 | $15.59 | $15.87 | $15.23 | $15.47 | 0.1M |
| 2026-02-17 | $15.66 | $15.75 | $15.43 | $15.62 | 0.1M |
| 2026-02-13 | $15.58 | $15.89 | $15.42 | $15.62 | 0.1M |
| 2026-02-12 | $15.79 | $15.97 | $15.35 | $15.58 | 0.1M |
| 2026-02-11 | $15.71 | $15.88 | $15.50 | $15.57 | 0.1M |
| 2026-02-10 | $15.61 | $15.72 | $15.52 | $15.61 | 0.1M |
| 2026-02-09 | $15.55 | $15.72 | $15.35 | $15.56 | 0.1M |
| 2026-02-06 | $15.24 | $15.68 | $15.24 | $15.50 | 0.1M |
| 2026-02-05 | $15.42 | $15.61 | $15.06 | $15.14 | 0.1M |
| 2026-02-04 | $15.68 | $15.79 | $15.20 | $15.53 | 0.1M |
| 2026-02-03 | $15.62 | $15.77 | $15.23 | $15.53 | 0.1M |
| 2026-02-02 | $15.13 | $15.69 | $15.13 | $15.62 | 0.1M |
| 2026-01-30 | $15.05 | $15.25 | $14.90 | $15.14 | 0.1M |
| 2026-01-29 | $14.87 | $15.37 | $14.75 | $15.24 | 0.2M |
| 2026-01-28 | $15.16 | $15.27 | $14.74 | $14.75 | 0.1M |
| 2026-01-27 | $15.18 | $15.34 | $15.00 | $15.14 | 0.1M |
| 2026-01-26 | $15.19 | $15.45 | $14.96 | $15.14 | 0.2M |
| 2026-01-23 | $15.64 | $15.79 | $15.05 | $15.21 | 0.2M |