Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Luxfer Holdings (LXFR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 12.17 12.17 11.825 11.97 7,846
17th Jul 2025 (Thu) 12.11 12.36 12.06 12.30 8,526
16th Jul 2025 (Wed) 12.40 12.40 11.93 12.01 9,343
15th Jul 2025 (Tue) 12.46 12.51 12.28 12.34 10,624
14th Jul 2025 (Mon) 12.28 12.34 12.12 12.34 1,452
11th Jul 2025 (Fri) 12.13 12.27 12.055 12.27 8,060
10th Jul 2025 (Thu) 12.51 12.51 12.25 12.28 12,831
9th Jul 2025 (Wed) 12.49 12.52 12.32 12.52 7,732
8th Jul 2025 (Tue) 12.52 12.67 12.47 12.47 8,399
7th Jul 2025 (Mon) 12.55 12.77 12.42 12.43 8,549
4th Jul 2025 (Fri) 12.66 12.665 12.53 12.68 4,402
3rd Jul 2025 (Thu) 12.66 12.665 12.53 12.68 4,402
2nd Jul 2025 (Wed) 12.35 12.54 12.35 12.53 6,967
1st Jul 2025 (Tue) 12.045 12.45 12.03 12.29 8,400
30th Jun 2025 (Mon) 12.17 12.23 12.14 12.18 3,973
27th Jun 2025 (Fri) 12.175 12.39 12.12 12.17 11,547
26th Jun 2025 (Thu) 11.85 12.05 11.84 12.05 7,341
25th Jun 2025 (Wed) 11.75 11.80 11.70 11.72 3,937
24th Jun 2025 (Tue) 11.55 11.83 11.55 11.82 6,186
23rd Jun 2025 (Mon) 11.37 11.535 11.21 11.55 6,064
20th Jun 2025 (Fri) 11.635 11.635 11.315 11.31 3,994
19th Jun 2025 (Thu) 11.62 11.67 11.46 11.56 5,262
18th Jun 2025 (Wed) 11.62 11.67 11.46 11.56 5,262
17th Jun 2025 (Tue) 11.54 11.64 11.54 11.55 4,376
16th Jun 2025 (Mon) 11.755 11.755 11.60 11.66 5,958
13th Jun 2025 (Fri) 11.73 11.74 11.48 11.55 8,051
12th Jun 2025 (Thu) 11.83 11.85 11.75 11.85 6,763
11th Jun 2025 (Wed) 12.20 12.27 12.10 12.09 4,140
10th Jun 2025 (Tue) 12.20 12.38 12.14 12.23 6,512
9th Jun 2025 (Mon) 11.85 12.21 11.85 12.18 13,851
6th Jun 2025 (Fri) 11.66 11.82 11.60 11.83 7,732
5th Jun 2025 (Thu) 11.50 11.50 11.42 11.46 5,193
4th Jun 2025 (Wed) 11.56 11.56 11.42 11.46 5,307
3rd Jun 2025 (Tue) 11.48 11.59 11.48 11.55 3,666
2nd Jun 2025 (Mon) 11.27 11.46 11.15 11.32 4,153
30th May 2025 (Fri) 11.465 11.55 11.42 11.43 4,564
29th May 2025 (Thu) 11.495 11.615 11.415 11.61 6,260
28th May 2025 (Wed) 11.44 11.44 11.41 11.41 7,603
27th May 2025 (Tue) 11.61 11.75 11.61 11.74 10,857
26th May 2025 (Mon) 11.18 11.18 11.18 11.18 0
24th May 2025 (Sat) 11.03 11.21 11.03 11.18 6,981
23rd May 2025 (Fri) 11.03 11.21 11.03 11.13 6,981
22nd May 2025 (Thu) 11.42 11.42 11.28 11.29 10,624
21st May 2025 (Wed) 11.80 11.80 11.57 11.64 5,528
20th May 2025 (Tue) 11.96 12.04 11.89 11.92 5,581
19th May 2025 (Mon) 11.88 11.965 11.88 11.88 3,551
FTSE 100 Latest
Value8,992.12
Change19.48