-
5 DAY PERFORMANCE
+2.45% -
1 MONTH PERFORMANCE
+12.95% -
3 MONTH PERFORMANCE
+37.82% -
6 MONTH PERFORMANCE
+29.19% -
YEAR-TO-DATE PERFORMANCE
+63.87% -
1 YEAR PERFORMANCE
+73.58%
Luxfer Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $14.87 | $14.66 (-1.41%) | $15.21 | $14.63 | 172,374 | $393.01 M |
| 11/06/2024 | $15.11 | $14.97 (-0.93%) | $15.64 | $14.76 | 465,700 | $401.32 M |
| 11/05/2024 | $14.17 | $14.47 (2.12%) | $14.56 | $14.13 | 434,807 | $387.92 M |
| 11/04/2024 | $14.31 | $14.30 (-0.07%) | $14.64 | $14.23 | 187,100 | $383.36 M |
| 11/01/2024 | $14.58 | $14.30 (-1.92%) | $14.71 | $14.21 | 279,714 | $383.36 M |
| 10/31/2024 | $14.64 | $14.36 (-1.91%) | $14.86 | $14.18 | 581,848 | $384.97 M |
| 10/30/2024 | $14.01 | $14.59 (4.14%) | $15.15 | $13.65 | 712,278 | $391.13 M |
| 10/29/2024 | $12.71 | $12.75 (0.31%) | $12.77 | $12.53 | 99,203 | $341.81 M |
| 10/28/2024 | $12.55 | $12.86 (2.47%) | $12.91 | $12.50 | 202,700 | $344.76 M |
| 10/25/2024 | $12.46 | $12.36 (-0.8%) | $12.51 | $12.20 | 72,921 | $331.64 M |
| 10/24/2024 | $12.36 | $12.29 (-0.57%) | $12.46 | $12.18 | 98,300 | $329.76 M |
| 10/23/2024 | $12.62 | $12.33 (-2.3%) | $12.65 | $12.18 | 119,400 | $330.83 M |
| 10/22/2024 | $12.77 | $12.72 (-0.39%) | $12.85 | $12.67 | 81,409 | $341.30 M |
| 10/21/2024 | $13.04 | $12.84 (-1.53%) | $13.15 | $12.78 | 105,400 | $344.51 M |
| 10/18/2024 | $13.15 | $13.02 (-0.99%) | $13.17 | $12.85 | 177,300 | $349.34 M |
| 10/17/2024 | $13.27 | $13.16 (-0.83%) | $13.27 | $13.04 | 180,500 | $353.10 M |
| 10/16/2024 | $13.03 | $13.16 (1%) | $13.17 | $12.93 | 191,644 | $353.10 M |
| 10/15/2024 | $13.03 | $12.93 (-0.77%) | $13.14 | $12.84 | 123,200 | $346.93 M |
| 10/14/2024 | $12.96 | $12.99 (0.23%) | $13.04 | $12.77 | 98,836 | $348.54 M |
| 10/11/2024 | $12.63 | $13.00 (2.93%) | $13.02 | $12.63 | 93,200 | $348.81 M |
| 10/10/2024 | $12.85 | $12.74 (-0.86%) | $13.03 | $12.66 | 112,323 | $341.83 M |
| 10/09/2024 | $12.80 | $13.00 (1.56%) | $13.05 | $12.61 | 90,031 | $348.81 M |
| 10/08/2024 | $12.99 | $12.77 (-1.69%) | $13.20 | $12.68 | 160,500 | $342.64 M |
| 10/07/2024 | $12.55 | $12.97 (3.35%) | $13.02 | $12.45 | 108,900 | $348.00 M |
| 10/04/2024 | $12.88 | $12.62 (-2.02%) | $12.97 | $12.62 | 118,100 | $338.61 M |
| 10/03/2024 | $12.43 | $12.67 (1.93%) | $12.68 | $12.41 | 73,716 | $339.95 M |
| 10/02/2024 | $12.48 | $12.52 (0.32%) | $12.61 | $12.34 | 96,810 | $335.93 M |
| 10/01/2024 | $12.92 | $12.56 (-2.79%) | $12.92 | $12.52 | 86,300 | $337.00 M |
| 09/30/2024 | $12.87 | $12.95 (0.62%) | $13.01 | $12.70 | 80,500 | $347.47 M |
| 09/27/2024 | $12.85 | $12.88 (0.23%) | $13.05 | $12.71 | 59,735 | $345.59 M |
| 09/26/2024 | $12.53 | $12.71 (1.44%) | $12.94 | $12.49 | 97,949 | $341.03 M |
| 09/25/2024 | $12.47 | $12.34 (-1.04%) | $12.51 | $12.22 | 75,400 | $331.10 M |
| 09/24/2024 | $12.59 | $12.40 (-1.51%) | $12.71 | $12.34 | 112,220 | $332.71 M |
| 09/23/2024 | $12.54 | $12.58 (0.32%) | $12.80 | $12.24 | 109,900 | $337.54 M |
| 09/20/2024 | $12.57 | $12.50 (-0.56%) | $12.88 | $12.50 | 395,300 | $335.39 M |
| 09/19/2024 | $12.78 | $12.73 (-0.39%) | $12.78 | $12.42 | 125,800 | $341.56 M |
| 09/18/2024 | $12.60 | $12.43 (-1.35%) | $12.84 | $12.14 | 132,914 | $333.51 M |
| 09/17/2024 | $11.76 | $12.66 (7.65%) | $12.79 | $11.65 | 350,728 | $339.69 M |
| 09/16/2024 | $11.58 | $11.60 (0.17%) | $11.71 | $11.46 | 111,231 | $311.24 M |
| 09/13/2024 | $11.32 | $11.55 (2.03%) | $11.58 | $11.21 | 118,649 | $309.90 M |
| 09/12/2024 | $11.13 | $11.15 (0.18%) | $11.18 | $10.99 | 75,000 | $299.17 M |
| 09/11/2024 | $11.07 | $11.03 (-0.36%) | $11.14 | $10.76 | 80,200 | $295.95 M |
| 09/10/2024 | $10.94 | $11.15 (1.92%) | $11.18 | $10.89 | 75,620 | $299.17 M |
| 09/09/2024 | $10.71 | $11.00 (2.71%) | $11.02 | $10.63 | 82,500 | $295.15 M |
| 09/06/2024 | $10.89 | $10.67 (-2.02%) | $10.97 | $10.54 | 93,900 | $286.29 M |
| 09/05/2024 | $10.94 | $10.96 (0.18%) | $10.96 | $10.80 | 72,726 | $294.07 M |
| 09/04/2024 | $11.41 | $10.87 (-4.73%) | $11.42 | $10.84 | 213,000 | $291.66 M |
| 09/03/2024 | $11.17 | $11.52 (3.13%) | $11.54 | $11.04 | 151,500 | $309.10 M |
| 08/30/2024 | $10.87 | $11.22 (3.22%) | $11.28 | $10.74 | 218,210 | $301.05 M |
| 08/29/2024 | $10.84 | $10.87 (0.28%) | $10.96 | $10.68 | 74,416 | $291.66 M |
| 08/28/2024 | $10.82 | $10.80 (-0.18%) | $10.84 | $10.67 | 49,600 | $289.78 M |
| 08/27/2024 | $10.74 | $10.80 (0.56%) | $10.81 | $10.59 | 87,300 | $289.78 M |
| 08/26/2024 | $10.85 | $10.77 (-0.74%) | $10.97 | $10.69 | 104,023 | $288.97 M |
| 08/23/2024 | $10.41 | $10.70 (2.79%) | $10.80 | $10.37 | 95,900 | $287.10 M |
| 08/22/2024 | $10.42 | $10.31 (-1.06%) | $10.59 | $10.21 | 70,100 | $276.63 M |
| 08/21/2024 | $10.45 | $10.36 (-0.86%) | $10.52 | $10.33 | 66,800 | $277.97 M |
| 08/20/2024 | $10.51 | $10.35 (-1.52%) | $10.54 | $10.27 | 43,620 | $277.70 M |
| 08/19/2024 | $10.72 | $10.47 (-2.33%) | $10.72 | $10.40 | 80,205 | $280.92 M |
| 08/16/2024 | $10.85 | $10.63 (-2.03%) | $10.91 | $10.59 | 50,612 | $285.22 M |
| 08/15/2024 | $10.88 | $10.91 (0.28%) | $11.00 | $10.69 | 103,003 | $292.73 M |
| 08/14/2024 | $10.51 | $10.57 (0.57%) | $10.74 | $10.43 | 64,700 | $283.61 M |
| 08/13/2024 | $10.21 | $10.54 (3.23%) | $10.60 | $10.11 | 141,340 | $282.80 M |
| 08/12/2024 | $10.45 | $10.16 (-2.78%) | $10.45 | $10.06 | 137,700 | $272.61 M |
| 08/09/2024 | $10.61 | $10.36 (-2.36%) | $10.65 | $10.32 | 104,000 | $277.97 M |
| 08/08/2024 | $10.79 | $10.57 (-2.04%) | $10.90 | $10.54 | 141,805 | $283.61 M |
| 08/07/2024 | $10.96 | $10.63 (-3.01%) | $11.05 | $10.49 | 117,800 | $285.22 M |