5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
-10.68%
3 MONTH PERFORMANCE
+5.59%
6 MONTH PERFORMANCE
+16.07%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+48.71%
Luxfer Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $13.22 | $13.22 (0%) | $13.36 | $13.10 | 25,186 | |
| 12/31/2024 | $13.26 | $13.09 (-1.28%) | $13.33 | $13.04 | 62,605 | $350.92 M |
| 12/30/2024 | $13.09 | $13.25 (1.22%) | $13.37 | $12.78 | 84,100 | $355.21 M |
| 12/27/2024 | $13.35 | $13.09 (-1.95%) | $13.55 | $13.00 | 51,220 | $350.92 M |
| 12/26/2024 | $13.24 | $13.46 (1.66%) | $13.52 | $13.18 | 125,700 | $360.84 M |
| 12/24/2024 | $13.02 | $13.25 (1.77%) | $13.35 | $13.02 | 65,900 | $355.21 M |
| 12/23/2024 | $13.20 | $13.10 (-0.76%) | $13.31 | $13.02 | 75,700 | $351.19 M |
| 12/20/2024 | $12.87 | $13.18 (2.41%) | $13.42 | $12.87 | 643,741 | $353.33 M |
| 12/19/2024 | $13.33 | $13.13 (-1.5%) | $13.36 | $12.94 | 129,213 | $351.99 M |
| 12/18/2024 | $13.88 | $13.12 (-5.48%) | $13.88 | $12.90 | 170,900 | $351.73 M |
| 12/17/2024 | $13.74 | $13.72 (-0.15%) | $13.85 | $13.54 | 148,023 | $367.81 M |
| 12/16/2024 | $13.63 | $13.84 (1.54%) | $14.02 | $13.63 | 97,425 | $371.03 M |
| 12/13/2024 | $13.81 | $13.63 (-1.3%) | $13.86 | $13.51 | 76,100 | $365.40 M |
| 12/12/2024 | $14.02 | $13.69 (-2.35%) | $14.07 | $13.63 | 88,823 | $367.01 M |
| 12/11/2024 | $14.36 | $14.02 (-2.37%) | $14.36 | $13.87 | 119,335 | $375.85 M |
| 12/10/2024 | $14.12 | $14.17 (0.35%) | $14.34 | $13.99 | 104,305 | $379.88 M |
| 12/09/2024 | $13.86 | $14.10 (1.73%) | $14.42 | $13.86 | 123,900 | $378.00 M |
| 12/06/2024 | $14.42 | $13.83 (-4.09%) | $14.42 | $13.80 | 72,000 | $370.76 M |
| 12/05/2024 | $14.53 | $14.32 (-1.45%) | $14.66 | $14.29 | 73,100 | $383.90 M |
| 12/04/2024 | $14.49 | $14.63 (0.97%) | $14.65 | $14.36 | 94,127 | $392.21 M |
| 12/03/2024 | $14.74 | $14.44 (-2.04%) | $14.79 | $14.36 | 76,200 | $387.11 M |
| 12/02/2024 | $14.39 | $14.80 (2.85%) | $15.40 | $14.39 | 167,319 | $396.76 M |
| 11/29/2024 | $14.75 | $14.36 (-2.64%) | $14.87 | $14.29 | 72,800 | $384.97 M |
| 11/27/2024 | $14.48 | $14.80 (2.21%) | $14.88 | $14.42 | 117,400 | $396.76 M |
| 11/26/2024 | $14.46 | $14.34 (-0.83%) | $14.46 | $14.23 | 64,642 | $384.43 M |
| 11/25/2024 | $14.40 | $14.50 (0.69%) | $14.73 | $14.40 | 139,613 | $388.72 M |
| 11/22/2024 | $14.08 | $14.22 (0.99%) | $14.28 | $13.95 | 139,200 | $381.22 M |
| 11/21/2024 | $14.15 | $13.98 (-1.2%) | $14.26 | $13.94 | 139,400 | $374.78 M |
| 11/20/2024 | $14.45 | $14.08 (-2.56%) | $14.53 | $13.95 | 81,445 | $377.46 M |
| 11/19/2024 | $14.29 | $14.45 (1.12%) | $14.51 | $14.25 | 77,625 | $387.38 M |
| 11/18/2024 | $14.29 | $14.32 (0.21%) | $14.52 | $14.18 | 98,600 | $383.90 M |
| 11/15/2024 | $14.74 | $14.34 (-2.71%) | $14.77 | $14.32 | 103,740 | $384.43 M |
| 11/14/2024 | $14.90 | $14.65 (-1.68%) | $14.91 | $14.57 | 106,000 | $392.74 M |
| 11/13/2024 | $15.05 | $14.89 (-1.06%) | $15.21 | $14.85 | 157,100 | $399.18 M |
| 11/12/2024 | $14.95 | $14.84 (-0.74%) | $15.37 | $14.61 | 212,700 | $397.84 M |
| 11/11/2024 | $14.90 | $14.99 (0.6%) | $14.99 | $14.51 | 171,700 | $401.86 M |
| 11/08/2024 | $14.70 | $14.46 (-1.63%) | $14.82 | $14.39 | 151,100 | $387.65 M |
| 11/07/2024 | $14.87 | $14.66 (-1.41%) | $15.21 | $14.63 | 172,400 | $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 |