NYSE:LXFR
Luxfer Holdings PLC Stock Price (Quote)
$11.70
+0.630 (+5.69%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.26 | $11.77 | Friday, 3rd May 2024 LXFR stock ended at $11.70. This is 5.69% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.23% from a day low at $11.08 to a day high of $11.77. |
| 90 days | $7.55 | $11.77 | |
| 52 weeks | $7.55 | $16.58 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $11.25 | $11.77 | $11.08 | $11.70 | 224 964 |
| May 02, 2024 | $10.66 | $11.09 | $10.54 | $11.07 | 174 677 |
| May 01, 2024 | $10.42 | $11.17 | $10.27 | $10.58 | 179 119 |
| Apr 30, 2024 | $9.81 | $9.86 | $9.62 | $9.63 | 154 163 |
| Apr 29, 2024 | $9.81 | $10.01 | $9.80 | $9.94 | 114 391 |
| Apr 26, 2024 | $9.59 | $9.87 | $9.58 | $9.73 | 92 339 |
| Apr 25, 2024 | $9.58 | $9.64 | $9.38 | $9.59 | 92 412 |
| Apr 24, 2024 | $9.72 | $9.77 | $9.51 | $9.68 | 87 203 |
| Apr 23, 2024 | $9.75 | $9.91 | $9.75 | $9.79 | 104 115 |
| Apr 22, 2024 | $9.78 | $10.06 | $9.69 | $9.79 | 134 748 |
| Apr 19, 2024 | $9.34 | $9.79 | $9.26 | $9.78 | 91 380 |
| Apr 18, 2024 | $9.89 | $9.99 | $9.37 | $9.39 | 117 147 |
| Apr 17, 2024 | $10.09 | $10.10 | $9.89 | $10.00 | 111 205 |
| Apr 16, 2024 | $10.00 | $10.01 | $9.83 | $9.99 | 105 747 |
| Apr 15, 2024 | $10.26 | $10.26 | $9.99 | $10.05 | 78 813 |
| Apr 12, 2024 | $10.22 | $10.30 | $9.95 | $10.15 | 102 249 |
| Apr 11, 2024 | $9.97 | $10.34 | $9.95 | $10.34 | 135 561 |
| Apr 10, 2024 | $9.94 | $10.02 | $9.76 | $9.95 | 244 482 |
| Apr 09, 2024 | $10.40 | $10.51 | $10.10 | $10.13 | 109 620 |
| Apr 08, 2024 | $10.29 | $10.47 | $10.26 | $10.40 | 156 290 |
| Apr 05, 2024 | $10.08 | $10.25 | $10.02 | $10.12 | 90 250 |
| Apr 04, 2024 | $10.40 | $10.46 | $10.14 | $10.19 | 83 207 |
| Apr 03, 2024 | $10.05 | $10.28 | $10.03 | $10.27 | 91 453 |
| Apr 02, 2024 | $10.35 | $10.35 | $10.08 | $10.15 | 78 830 |
| Apr 01, 2024 | $10.49 | $10.49 | $10.22 | $10.40 | 98 971 |
