LXFR - LUXFER HOLDINGS PLC
12.12
0.110 0.908%
Share volume: 93,354
Last Updated: 03-14-2025
Chemicals/Industrial Inorganic Chemicals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$12.01
0.11
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $12.19 | $12.19 | $12.19 | $12.19 | $11.97 | $11.97 | $12.12 | $12.12 | 93,354 | $93,354.00 |
| 03-13-2025 | $12.23 | $12.23 | $12.23 | $12.23 | $11.75 | $11.75 | $12.01 | $12.01 | 184,402 | $184,402.00 |
| 03-12-2025 | $12.62 | $12.62 | $12.62 | $12.62 | $12.09 | $12.09 | $12.13 | $12.13 | 155,079 | $155,079.00 |
| 03-11-2025 | $12.33 | $12.33 | $12.57 | $12.57 | $12.29 | $12.29 | $12.50 | $12.50 | 161,730 | $161,730.00 |
| 03-10-2025 | $11.86 | $11.86 | $12.42 | $12.42 | $11.86 | $11.86 | $12.32 | $12.32 | 188,501 | $188,501.00 |
| 03-07-2025 | $12.11 | $12.11 | $12.26 | $12.26 | $11.87 | $11.87 | $12.14 | $12.14 | 111,706 | $111,706.00 |
| 03-06-2025 | $12.16 | $12.16 | $12.34 | $12.34 | $11.95 | $11.95 | $12.10 | $12.10 | 96,632 | $96,632.00 |
| 03-05-2025 | $12.00 | $12.00 | $12.38 | $12.38 | $11.90 | $11.90 | $12.26 | $12.26 | 174,988 | $174,988.00 |
| 03-04-2025 | $12.01 | $12.01 | $12.36 | $12.36 | $11.73 | $11.73 | $11.96 | $11.96 | 175,003 | $175,003.00 |
| 03-03-2025 | $12.20 | $12.20 | $12.57 | $12.57 | $12.13 | $12.13 | $12.20 | $12.20 | 270,030 | $270,030.00 |
