5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
-15.43%
3 MONTH PERFORMANCE
-22.64%
6 MONTH PERFORMANCE
-20.73%
YEAR-TO-DATE PERFORMANCE
-21.70%
1 YEAR PERFORMANCE
+1.99%
Luxfer Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $10.28 | $10.26 (-0.19%) | $10.80 | $10.20 | 99,193 | $275.05 M |
| 04/14/2025 | $10.24 | $10.26 (0.2%) | $10.41 | $10.08 | 141,129 | $275.05 M |
| 04/11/2025 | $10.00 | $10.13 (1.3%) | $10.16 | $9.82 | 76,638 | $271.57 M |
| 04/10/2025 | $10.13 | $10.05 (-0.79%) | $10.40 | $9.81 | 172,500 | $269.42 M |
| 04/09/2025 | $9.57 | $10.53 (10.03%) | $10.82 | $9.41 | 148,714 | $282.29 M |
| 04/08/2025 | $10.25 | $9.64 (-5.95%) | $10.30 | $9.45 | 162,835 | $258.43 M |
| 04/07/2025 | $9.63 | $9.97 (3.53%) | $10.49 | $9.49 | 215,009 | $267.28 M |
| 04/04/2025 | $10.26 | $10.07 (-1.85%) | $10.42 | $9.68 | 141,800 | $269.96 M |
| 04/03/2025 | $11.23 | $10.66 (-5.08%) | $11.25 | $10.62 | 111,300 | $285.78 M |
| 04/02/2025 | $11.54 | $11.72 (1.56%) | $11.77 | $11.45 | 114,037 | $314.19 M |
| 04/01/2025 | $11.92 | $11.73 (-1.59%) | $11.94 | $11.61 | 114,448 | $314.46 M |
| 03/31/2025 | $11.45 | $11.86 (3.58%) | $12.00 | $11.43 | 228,627 | $317.95 M |
| 03/28/2025 | $11.84 | $11.56 (-2.36%) | $12.00 | $11.55 | 157,800 | $309.91 M |
| 03/27/2025 | $11.87 | $11.82 (-0.42%) | $11.88 | $11.65 | 85,432 | $316.88 M |
| 03/26/2025 | $11.80 | $11.80 (0%) | $11.94 | $11.73 | 89,800 | $316.34 M |
| 03/25/2025 | $11.78 | $11.75 (-0.25%) | $11.86 | $11.63 | 91,527 | $315.00 M |
| 03/24/2025 | $11.78 | $11.82 (0.34%) | $11.89 | $11.75 | 92,325 | $316.88 M |
| 03/21/2025 | $11.73 | $11.58 (-1.28%) | $11.88 | $11.46 | 196,504 | $310.44 M |
| 03/20/2025 | $11.93 | $11.89 (-0.34%) | $12.14 | $11.85 | 104,703 | $318.75 M |
| 03/19/2025 | $11.98 | $12.12 (1.17%) | $12.17 | $11.89 | 83,000 | $324.92 M |
| 03/18/2025 | $12.07 | $11.93 (-1.16%) | $12.11 | $11.90 | 101,333 | $319.82 M |
| 03/17/2025 | $12.12 | $12.13 (0.08%) | $12.24 | $11.94 | 133,200 | $325.19 M |
| 03/14/2025 | $12.19 | $12.12 (-0.57%) | $12.19 | $11.97 | 93,400 | $324.92 M |
| 03/13/2025 | $12.23 | $12.01 (-1.8%) | $12.23 | $11.75 | 184,402 | $321.97 M |
| 03/12/2025 | $12.62 | $12.13 (-3.88%) | $12.62 | $12.09 | 155,100 | $325.19 M |
| 03/11/2025 | $12.33 | $12.50 (1.38%) | $12.57 | $12.29 | 161,730 | $335.11 M |
| 03/10/2025 | $11.86 | $12.32 (3.88%) | $12.42 | $11.86 | 188,501 | $330.28 M |
| 03/07/2025 | $12.11 | $12.14 (0.25%) | $12.26 | $11.87 | 111,706 | $325.45 M |
| 03/06/2025 | $12.16 | $12.10 (-0.49%) | $12.34 | $11.95 | 96,632 | $324.38 M |
| 03/05/2025 | $12.00 | $12.26 (2.17%) | $12.38 | $11.90 | 175,000 | $328.67 M |
| 03/04/2025 | $12.01 | $11.96 (-0.42%) | $12.36 | $11.73 | 175,003 | $320.63 M |
| 03/03/2025 | $12.20 | $12.20 (0%) | $12.57 | $12.13 | 270,030 | $327.06 M |
| 02/28/2025 | $11.75 | $12.20 (3.83%) | $12.24 | $11.64 | 266,910 | $327.06 M |
| 02/27/2025 | $12.55 | $11.85 (-5.58%) | $12.84 | $11.26 | 387,627 | $317.68 M |
| 02/26/2025 | $13.97 | $12.86 (-7.95%) | $13.97 | $12.20 | 264,011 | $344.76 M |
| 02/25/2025 | $13.95 | $13.83 (-0.86%) | $14.12 | $13.59 | 159,933 | $370.76 M |
| 02/24/2025 | $14.28 | $13.95 (-2.31%) | $14.32 | $13.88 | 129,900 | $373.98 M |
| 02/21/2025 | $14.60 | $14.17 (-2.95%) | $14.60 | $14.10 | 208,619 | $379.88 M |
| 02/20/2025 | $14.46 | $14.35 (-0.76%) | $14.50 | $14.17 | 137,700 | $384.70 M |
| 02/19/2025 | $14.50 | $14.51 (0.07%) | $14.71 | $14.41 | 135,249 | $388.99 M |
| 02/18/2025 | $14.26 | $14.59 (2.31%) | $14.63 | $14.11 | 143,200 | $391.13 M |
| 02/14/2025 | $14.80 | $14.22 (-3.92%) | $14.84 | $14.16 | 78,942 | $381.22 M |
| 02/13/2025 | $14.75 | $14.71 (-0.27%) | $14.96 | $14.68 | 110,746 | $394.35 M |
| 02/12/2025 | $14.34 | $14.61 (1.88%) | $14.72 | $14.26 | 113,919 | $391.67 M |
| 02/11/2025 | $14.21 | $14.49 (1.97%) | $14.55 | $14.21 | 92,300 | $388.45 M |
| 02/10/2025 | $14.14 | $14.34 (1.41%) | $14.43 | $14.06 | 103,100 | $384.43 M |
| 02/07/2025 | $14.19 | $14.05 (-0.99%) | $14.21 | $13.91 | 137,000 | $376.66 M |
| 02/06/2025 | $13.96 | $14.13 (1.22%) | $14.21 | $13.77 | 117,118 | $378.80 M |
| 02/05/2025 | $13.77 | $13.84 (0.51%) | $13.98 | $13.68 | 147,000 | $371.03 M |
| 02/04/2025 | $13.51 | $13.71 (1.48%) | $13.84 | $13.44 | 90,100 | $367.54 M |
| 02/03/2025 | $13.84 | $13.57 (-1.95%) | $14.06 | $13.55 | 120,900 | $363.79 M |
| 01/31/2025 | $14.51 | $14.15 (-2.48%) | $14.57 | $14.14 | 216,225 | $379.34 M |
| 01/30/2025 | $14.25 | $14.44 (1.33%) | $14.50 | $14.10 | 81,900 | $387.11 M |
| 01/29/2025 | $13.98 | $14.12 (1%) | $14.30 | $13.87 | 96,114 | $378.53 M |
| 01/28/2025 | $13.98 | $13.95 (-0.21%) | $13.99 | $13.74 | 110,508 | $373.98 M |
| 01/27/2025 | $14.28 | $14.01 (-1.89%) | $14.37 | $13.92 | 157,934 | $375.59 M |
| 01/24/2025 | $13.95 | $14.31 (2.58%) | $14.46 | $13.88 | 160,221 | $383.63 M |
| 01/23/2025 | $13.76 | $14.06 (2.18%) | $14.11 | $13.73 | 122,000 | $376.93 M |
| 01/22/2025 | $14.05 | $13.89 (-1.14%) | $14.09 | $13.78 | 136,200 | $372.37 M |
| 01/21/2025 | $13.84 | $14.00 (1.16%) | $14.10 | $13.67 | 116,700 | $375.32 M |
| 01/17/2025 | $13.48 | $13.73 (1.85%) | $13.77 | $13.32 | 161,145 | $368.08 M |
| 01/16/2025 | $13.25 | $13.38 (0.98%) | $13.45 | $13.21 | 112,200 | $358.70 M |
| 01/15/2025 | $13.10 | $13.25 (1.15%) | $13.28 | $12.77 | 139,400 | $355.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
