14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $9.26 $12.94 Friday, 17th May 2024 LXFR stock ended at $12.05. This is 3.75% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 6.01% from a day low at $11.98 to a day high of $12.70.
90 days $7.61 $12.94
52 weeks $7.55 $16.58

Historical Luxfer Holdings PLC prices

Date Open High Low Close Volume
Dec 22, 2023 $9.13 $9.37 $9.11 $9.21 201 731
Dec 21, 2023 $9.17 $9.17 $8.98 $9.05 96 991
Dec 20, 2023 $9.15 $9.40 $9.07 $9.10 162 355
Dec 19, 2023 $9.00 $9.18 $8.97 $9.16 195 914
Dec 18, 2023 $9.28 $9.34 $8.85 $8.89 184 473
Dec 15, 2023 $9.41 $9.61 $9.28 $9.32 349 170
Dec 14, 2023 $9.46 $9.83 $9.29 $9.37 190 493
Dec 13, 2023 $9.05 $9.31 $8.81 $9.28 264 258
Dec 12, 2023 $9.07 $9.15 $8.97 $9.08 166 295
Dec 11, 2023 $8.95 $9.30 $8.95 $9.09 212 250
Dec 08, 2023 $8.70 $9.05 $8.68 $8.99 238 383
Dec 07, 2023 $8.69 $8.75 $8.59 $8.69 204 138
Dec 06, 2023 $8.86 $9.08 $8.66 $8.69 227 105
Dec 05, 2023 $8.83 $8.92 $8.68 $8.84 191 816
Dec 04, 2023 $8.53 $8.88 $8.45 $8.77 814 188
Dec 01, 2023 $8.30 $8.77 $8.25 $8.62 481 825
Nov 30, 2023 $8.50 $8.55 $8.22 $8.25 251 591
Nov 29, 2023 $8.56 $8.64 $8.47 $8.53 211 447
Nov 28, 2023 $8.43 $8.59 $8.38 $8.50 181 108
Nov 27, 2023 $8.40 $8.48 $8.25 $8.47 213 017
Nov 24, 2023 $8.32 $8.43 $8.31 $8.43 79 759
Nov 22, 2023 $8.46 $8.46 $8.16 $8.29 194 147
Nov 21, 2023 $8.45 $8.51 $8.37 $8.40 145 204
Nov 20, 2023 $8.54 $8.65 $8.42 $8.50 313 556
Nov 17, 2023 $8.46 $8.61 $8.27 $8.50 414 029

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use LXFR stock historical prices to predict future price movements?
Trend Analysis: Examine the LXFR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the LXFR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Luxfer Holdings PLC

Luxfer Holdings PLC Luxfer Holdings PLC, together with its subsidiaries, designs, manufactures, and supplies high-performance materials, components, and high-pressure gas containment devices for defense and emergency response, healthcare, transportation, and general industrial end-market applications. It operates in two segments, Elektron and Gas Cylinders. The Elektron segment focuses on specialty materials based on magnesium and zirconium. It provides magnesium al... LXFR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT