NYSE - Nasdaq Real Time Price USD

Luxfer Holdings PLC (LXFR)

9.85 +0.06 (+0.61%)
As of 10:14 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 9.75 9.88 9.79 9.85 9.85 3,027
Apr 22, 2024 9.78 10.06 9.68 9.79 9.79 150,500
Apr 19, 2024 9.34 9.79 9.26 9.78 9.78 118,400
Apr 18, 2024 0.13 Dividend
Apr 18, 2024 9.89 9.99 9.37 9.39 9.39 122,700
Apr 17, 2024 10.09 10.10 9.89 10.00 9.87 113,900
Apr 16, 2024 10.00 10.01 9.83 9.99 9.86 107,000
Apr 15, 2024 10.26 10.28 9.99 10.05 9.92 99,500
Apr 12, 2024 10.22 10.30 9.95 10.15 10.02 103,900
Apr 11, 2024 9.97 10.34 9.95 10.34 10.21 141,900
Apr 10, 2024 9.94 10.02 9.76 9.95 9.82 250,700
Apr 9, 2024 10.40 10.51 10.10 10.13 10.00 134,600
Apr 8, 2024 10.29 10.47 10.26 10.40 10.26 158,400
Apr 5, 2024 10.08 10.25 10.02 10.12 9.99 108,800
Apr 4, 2024 10.40 10.46 10.14 10.19 10.06 114,600
Apr 3, 2024 10.05 10.28 10.03 10.27 10.14 126,300
Apr 2, 2024 10.35 10.35 10.08 10.15 10.02 113,500
Apr 1, 2024 10.49 10.49 10.21 10.40 10.26 99,000
Mar 28, 2024 10.45 10.64 10.25 10.37 10.24 179,700
Mar 27, 2024 10.61 10.64 10.41 10.49 10.35 100,700
Mar 26, 2024 11.06 11.13 10.46 10.46 10.32 91,900
Mar 25, 2024 11.12 11.27 10.87 10.95 10.81 130,700
Mar 22, 2024 10.93 11.16 10.76 11.10 10.96 127,800
Mar 21, 2024 10.78 10.87 10.68 10.82 10.68 172,600
Mar 20, 2024 10.61 10.96 10.61 10.76 10.62 235,300
Mar 19, 2024 10.41 10.76 10.41 10.67 10.53 406,700
Mar 18, 2024 10.57 10.63 10.30 10.44 10.30 435,900
Mar 15, 2024 10.10 10.46 10.10 10.42 10.28 666,100
Mar 14, 2024 10.12 10.20 9.82 10.15 10.02 424,300
Mar 13, 2024 10.10 10.29 10.10 10.26 10.13 383,500
Mar 12, 2024 10.58 10.61 10.10 10.17 10.04 104,600
Mar 11, 2024 10.55 10.68 10.42 10.61 10.47 173,400
Mar 8, 2024 10.88 10.90 10.49 10.51 10.37 159,500
Mar 7, 2024 10.56 10.81 10.48 10.77 10.63 148,300
Mar 6, 2024 10.28 10.54 10.17 10.46 10.32 211,800
Mar 5, 2024 10.17 10.41 10.13 10.19 10.06 277,300
Mar 4, 2024 10.05 10.51 9.98 10.28 10.15 276,900
Mar 1, 2024 9.81 10.04 9.71 9.90 9.77 520,700
Feb 29, 2024 9.78 10.10 9.78 9.92 9.79 300,800
Feb 28, 2024 8.30 9.63 8.21 9.51 9.39 664,300
Feb 27, 2024 7.83 7.85 7.69 7.79 7.69 143,500
Feb 26, 2024 7.67 7.79 7.61 7.70 7.60 91,700
Feb 23, 2024 7.66 7.77 7.61 7.72 7.62 77,200
Feb 22, 2024 7.85 7.85 7.67 7.69 7.59 110,300
Feb 21, 2024 7.88 7.91 7.80 7.89 7.79 99,600
Feb 20, 2024 7.83 8.04 7.79 7.90 7.80 118,800
Feb 16, 2024 8.01 8.10 7.93 7.94 7.84 124,600
Feb 15, 2024 7.80 8.09 7.79 8.08 7.97 173,600
Feb 14, 2024 7.67 7.79 7.60 7.77 7.67 114,600
Feb 13, 2024 7.88 7.88 7.55 7.57 7.47 191,800
Feb 12, 2024 7.74 8.22 7.74 8.10 7.99 170,900
Feb 9, 2024 7.81 7.83 7.68 7.72 7.62 130,800
Feb 8, 2024 7.76 7.89 7.75 7.81 7.71 119,900
Feb 7, 2024 7.71 7.86 7.61 7.75 7.65 179,200
Feb 6, 2024 7.91 8.04 7.60 7.68 7.58 191,900
Feb 5, 2024 8.10 8.10 7.93 7.98 7.88 215,300
Feb 2, 2024 8.22 8.30 8.11 8.18 8.07 121,300
Feb 1, 2024 8.28 8.35 8.05 8.34 8.23 182,000
Jan 31, 2024 8.32 8.43 8.21 8.23 8.12 221,300
Jan 30, 2024 8.29 8.37 8.24 8.35 8.24 119,100
Jan 29, 2024 8.19 8.36 8.09 8.31 8.20 161,000
Jan 26, 2024 8.24 8.36 8.17 8.23 8.12 146,400
Jan 25, 2024 8.22 8.27 8.06 8.16 8.05 146,800
Jan 24, 2024 8.20 8.24 8.03 8.09 7.98 160,400
Jan 23, 2024 8.33 8.34 8.08 8.10 7.99 201,000
Jan 22, 2024 8.07 8.33 8.07 8.20 8.09 269,200
Jan 19, 2024 8.13 8.13 7.88 8.06 7.96 208,800
Jan 18, 2024 0.13 Dividend
Jan 18, 2024 7.95 8.18 7.88 8.07 7.97 279,900
Jan 17, 2024 8.09 8.16 7.95 8.02 7.79 247,800
Jan 16, 2024 8.38 8.74 8.14 8.18 7.94 289,400
Jan 12, 2024 8.61 8.72 8.28 8.37 8.13 236,700
Jan 11, 2024 8.47 8.66 8.31 8.45 8.20 193,500
Jan 10, 2024 8.26 8.53 8.19 8.47 8.22 194,600
Jan 9, 2024 8.91 8.91 8.26 8.29 8.05 181,000
Jan 8, 2024 8.42 9.06 8.31 9.03 8.77 677,200
Jan 5, 2024 8.40 8.64 8.39 8.48 8.23 169,700
Jan 4, 2024 8.61 8.70 8.50 8.53 8.28 271,500
Jan 3, 2024 8.85 8.89 8.53 8.57 8.32 209,600
Jan 2, 2024 8.92 9.11 8.86 8.89 8.63 225,800
Dec 29, 2023 9.23 9.31 8.89 8.94 8.68 133,300
Dec 28, 2023 9.06 9.22 9.04 9.19 8.92 196,600
Dec 27, 2023 9.24 9.26 8.98 9.01 8.75 249,900
Dec 26, 2023 9.26 9.27 9.04 9.16 8.89 166,100
Dec 22, 2023 9.13 9.37 9.11 9.21 8.94 205,000
Dec 21, 2023 9.17 9.17 8.97 9.05 8.79 117,200
Dec 20, 2023 9.15 9.40 9.05 9.10 8.84 197,600
Dec 19, 2023 9.00 9.18 8.97 9.16 8.89 230,700
Dec 18, 2023 9.28 9.34 8.85 8.89 8.63 186,600
Dec 15, 2023 9.41 9.61 9.28 9.32 9.05 853,700
Dec 14, 2023 9.46 9.83 9.29 9.37 9.10 198,300
Dec 13, 2023 9.05 9.31 8.81 9.28 9.01 310,500
Dec 12, 2023 9.07 9.15 8.97 9.08 8.82 172,200
Dec 11, 2023 8.95 9.30 8.95 9.09 8.83 271,100
Dec 8, 2023 8.70 9.05 8.68 8.99 8.73 241,700
Dec 7, 2023 8.69 8.80 8.59 8.69 8.44 243,700
Dec 6, 2023 8.86 9.08 8.66 8.69 8.44 231,800
Dec 5, 2023 8.83 8.92 8.68 8.84 8.58 232,200
Dec 4, 2023 8.53 8.88 8.45 8.77 8.52 861,300
Dec 1, 2023 8.30 8.77 8.25 8.62 8.37 500,000
Nov 30, 2023 8.50 8.55 8.22 8.25 8.01 948,600
Nov 29, 2023 8.56 8.64 8.47 8.53 8.28 248,700
Nov 28, 2023 8.43 8.60 8.36 8.50 8.25 203,800
Nov 27, 2023 8.40 8.48 8.25 8.47 8.22 230,700
Nov 24, 2023 8.32 8.43 8.31 8.43 8.19 80,600
Nov 22, 2023 8.46 8.46 8.16 8.29 8.05 215,700
Nov 21, 2023 8.45 8.51 8.37 8.40 8.16 174,400
Nov 20, 2023 8.54 8.65 8.42 8.50 8.25 343,000
Nov 17, 2023 8.46 8.61 8.27 8.50 8.25 424,700
Nov 16, 2023 8.68 8.73 8.37 8.41 8.17 127,700
Nov 15, 2023 8.54 8.88 8.54 8.75 8.50 334,500
Nov 14, 2023 8.11 8.68 8.11 8.49 8.24 499,500
Nov 13, 2023 7.94 8.07 7.91 7.98 7.75 376,800
Nov 10, 2023 8.16 8.20 7.95 7.98 7.75 340,800
Nov 9, 2023 8.25 8.35 8.07 8.13 7.89 291,900
Nov 8, 2023 8.39 8.52 8.20 8.22 7.98 248,800
Nov 7, 2023 8.45 8.58 8.37 8.44 8.20 233,900
Nov 6, 2023 8.76 8.90 8.47 8.60 8.35 389,100
Nov 3, 2023 8.69 8.85 8.55 8.62 8.37 349,800
Nov 2, 2023 8.50 8.70 8.44 8.50 8.25 308,000
Nov 1, 2023 8.47 8.61 8.34 8.40 8.16 300,800
Oct 31, 2023 8.45 8.56 8.10 8.27 8.03 261,100
Oct 30, 2023 8.61 8.85 8.42 8.50 8.25 203,500
Oct 27, 2023 8.63 8.73 8.38 8.55 8.30 263,800
Oct 26, 2023 8.58 9.37 8.58 8.64 8.39 348,500
Oct 25, 2023 8.79 8.86 8.56 8.64 8.39 670,500
Oct 24, 2023 8.80 9.03 8.74 8.82 8.56 167,000
Oct 23, 2023 8.52 8.80 8.40 8.78 8.53 254,100
Oct 20, 2023 8.84 9.00 8.57 8.61 8.36 230,500
Oct 19, 2023 9.02 9.18 8.78 8.87 8.61 253,900
Oct 18, 2023 9.20 9.26 8.92 9.00 8.74 189,700
Oct 17, 2023 9.48 9.50 8.87 9.26 8.99 497,000
Oct 16, 2023 9.65 9.88 9.29 9.50 9.22 403,800
Oct 13, 2023 9.97 10.05 9.30 9.53 9.25 217,500
Oct 12, 2023 0.13 Dividend
Oct 12, 2023 11.49 11.50 9.58 9.99 9.70 416,500
Oct 11, 2023 11.64 12.00 11.26 11.77 11.30 623,400
Oct 10, 2023 13.40 13.49 13.15 13.44 12.91 95,100
Oct 9, 2023 12.99 13.40 12.99 13.37 12.84 91,900
Oct 6, 2023 12.98 13.24 12.80 13.06 12.54 115,800
Oct 5, 2023 12.93 13.06 12.77 13.04 12.52 108,600
Oct 4, 2023 12.90 13.03 12.71 12.90 12.39 138,900
Oct 3, 2023 13.03 13.04 12.88 12.94 12.43 116,100
Oct 2, 2023 13.00 13.09 12.90 13.04 12.52 141,000
Sep 29, 2023 13.03 13.09 12.89 13.05 12.53 140,200
Sep 28, 2023 12.85 13.10 12.85 12.97 12.45 115,200
Sep 27, 2023 12.61 12.94 12.61 12.86 12.35 110,200
Sep 26, 2023 12.42 12.71 12.42 12.60 12.10 135,200
Sep 25, 2023 12.37 12.69 12.08 12.67 12.17 86,000
Sep 22, 2023 12.54 12.59 12.20 12.45 11.96 155,900
Sep 21, 2023 12.55 12.62 12.40 12.56 12.06 84,100
Sep 20, 2023 12.68 12.82 12.55 12.65 12.15 88,700
Sep 19, 2023 12.47 12.67 12.45 12.63 12.13 87,000
Sep 18, 2023 12.67 12.67 12.32 12.52 12.02 122,000
Sep 15, 2023 12.62 12.74 12.29 12.61 12.11 619,100
Sep 14, 2023 12.37 12.72 12.25 12.68 12.18 226,800
Sep 13, 2023 12.33 12.40 12.19 12.35 11.86 153,700
Sep 12, 2023 12.15 12.36 12.15 12.29 11.80 102,900
Sep 11, 2023 12.07 12.19 12.03 12.16 11.68 124,300
Sep 8, 2023 11.75 12.05 11.66 12.02 11.54 123,100
Sep 7, 2023 11.74 11.87 11.57 11.81 11.34 171,700
Sep 6, 2023 11.69 11.82 11.63 11.74 11.27 97,500
Sep 5, 2023 11.91 11.91 11.59 11.69 11.23 121,500
Sep 1, 2023 12.08 12.21 11.95 12.02 11.54 82,800
Aug 31, 2023 12.13 12.26 12.00 12.03 11.55 86,100
Aug 30, 2023 12.19 12.21 12.02 12.13 11.65 59,900
Aug 29, 2023 11.70 12.25 11.64 12.23 11.74 126,100
Aug 28, 2023 11.67 11.85 11.61 11.73 11.26 89,500
Aug 25, 2023 11.65 11.72 11.36 11.60 11.14 82,400
Aug 24, 2023 11.49 11.73 11.46 11.63 11.17 91,000
Aug 23, 2023 11.47 11.62 11.28 11.57 11.11 139,200
Aug 22, 2023 11.52 11.52 11.27 11.42 10.97 137,400
Aug 21, 2023 11.51 11.56 11.42 11.52 11.06 112,600
Aug 18, 2023 11.51 11.64 11.36 11.55 11.09 117,100
Aug 17, 2023 11.58 11.63 11.52 11.61 11.15 119,300
Aug 16, 2023 11.61 11.83 11.48 11.54 11.08 127,000
Aug 15, 2023 12.16 12.25 11.73 11.73 11.26 96,300
Aug 14, 2023 12.28 12.46 12.10 12.25 11.76 82,000
Aug 11, 2023 12.50 12.56 12.31 12.36 11.87 101,800
Aug 10, 2023 12.62 12.71 12.37 12.51 12.01 181,400
Aug 9, 2023 12.19 12.59 12.09 12.56 12.06 486,200
Aug 8, 2023 12.23 12.31 11.86 12.14 11.66 1,411,000
Aug 7, 2023 12.21 12.48 12.13 12.30 11.81 398,100
Aug 4, 2023 12.15 12.54 12.14 12.19 11.71 121,600
Aug 3, 2023 12.38 12.39 12.09 12.11 11.63 252,200
Aug 2, 2023 12.64 12.73 12.41 12.43 11.94 121,000
Aug 1, 2023 12.63 12.77 12.57 12.74 12.23 138,800
Jul 31, 2023 12.56 12.74 12.56 12.66 12.16 193,000
Jul 28, 2023 12.74 12.96 12.45 12.53 12.03 229,400
Jul 27, 2023 13.31 13.39 12.42 12.64 12.14 169,900
Jul 26, 2023 13.25 13.60 13.00 13.40 12.87 207,700
Jul 25, 2023 13.79 14.24 13.79 14.00 13.44 160,500
Jul 24, 2023 13.77 14.02 13.67 13.92 13.37 75,500
Jul 21, 2023 14.16 14.21 13.76 13.80 13.25 94,900
Jul 20, 2023 13.80 14.03 13.73 14.02 13.46 213,400
Jul 19, 2023 13.81 13.96 13.65 13.76 13.21 194,700
Jul 18, 2023 13.69 14.04 13.69 13.81 13.26 65,500
Jul 17, 2023 13.51 13.84 13.51 13.71 13.17 193,900
Jul 14, 2023 13.40 13.50 13.32 13.49 12.95 144,000
Jul 13, 2023 0.13 Dividend
Jul 13, 2023 13.36 13.52 13.24 13.45 12.92 284,100
Jul 12, 2023 13.47 13.57 13.38 13.44 12.78 140,600
Jul 11, 2023 13.57 13.63 13.19 13.28 12.63 102,400
Jul 10, 2023 13.61 13.96 13.51 13.54 12.88 68,900
Jul 7, 2023 13.73 14.01 13.61 13.64 12.97 136,800
Jul 6, 2023 13.86 13.93 13.56 13.74 13.07 92,300
Jul 5, 2023 14.18 14.21 13.93 14.01 13.32 101,500
Jul 3, 2023 14.12 14.31 14.11 14.20 13.50 59,100
Jun 30, 2023 14.68 14.68 14.19 14.23 13.53 70,700
Jun 29, 2023 14.53 14.78 14.41 14.52 13.81 58,100
Jun 28, 2023 14.86 14.86 14.48 14.53 13.82 77,900
Jun 27, 2023 15.06 15.20 14.84 14.86 14.13 67,900
Jun 26, 2023 14.99 15.38 14.98 15.00 14.26 65,300
Jun 23, 2023 15.30 15.58 15.00 15.06 14.32 561,500
Jun 22, 2023 15.74 15.75 15.57 15.58 14.82 44,100
Jun 21, 2023 15.94 16.19 15.88 15.88 15.10 51,500
Jun 20, 2023 16.04 16.12 15.79 16.02 15.23 55,900
Jun 16, 2023 16.30 16.30 15.92 16.11 15.32 113,400
Jun 15, 2023 16.16 16.20 15.97 16.15 15.36 54,100
Jun 14, 2023 16.22 16.40 16.00 16.07 15.28 60,100
Jun 13, 2023 16.06 16.49 16.06 16.26 15.46 66,600
Jun 12, 2023 16.07 16.30 16.00 16.07 15.28 69,800
Jun 9, 2023 16.11 16.20 15.93 16.00 15.22 40,200
Jun 8, 2023 16.53 16.55 16.10 16.16 15.37 58,500
Jun 7, 2023 16.10 16.58 16.07 16.52 15.71 221,800
Jun 6, 2023 15.02 15.94 15.00 15.91 15.13 586,100
Jun 5, 2023 15.21 15.21 14.94 15.07 14.33 90,300
Jun 2, 2023 14.82 15.28 14.82 15.24 14.49 93,000
Jun 1, 2023 14.45 14.67 14.21 14.62 13.90 76,400
May 31, 2023 14.42 14.42 14.20 14.36 13.66 128,400
May 30, 2023 14.83 14.83 14.40 14.45 13.74 42,600
May 26, 2023 14.62 14.92 14.62 14.81 14.08 56,400
May 25, 2023 14.62 15.07 14.57 14.64 13.92 50,600
May 24, 2023 15.08 15.09 14.50 14.59 13.87 67,800
May 23, 2023 14.93 15.27 14.86 15.03 14.29 81,800
May 22, 2023 14.98 15.16 14.69 15.04 14.30 69,200
May 19, 2023 14.92 14.96 14.60 14.76 14.04 66,800
May 18, 2023 14.51 14.82 14.41 14.73 14.01 64,900
May 17, 2023 14.37 14.64 14.24 14.57 13.86 70,600
May 16, 2023 14.31 14.61 14.11 14.33 13.63 59,400
May 15, 2023 14.41 14.66 14.35 14.36 13.66 79,900
May 12, 2023 14.61 14.82 14.29 14.33 13.63 104,700
May 11, 2023 14.15 14.68 13.87 14.49 13.78 530,000
May 10, 2023 14.92 14.97 14.03 14.32 13.62 79,000
May 9, 2023 14.90 14.92 14.56 14.74 14.02 124,000
May 8, 2023 15.55 15.66 14.94 14.97 14.24 128,500
May 5, 2023 14.86 15.90 14.86 15.52 14.76 426,400
May 4, 2023 14.98 14.98 14.41 14.61 13.89 147,100
May 3, 2023 15.00 15.34 15.00 15.06 14.32 160,900
May 2, 2023 15.08 15.26 14.91 15.00 14.26 271,000
May 1, 2023 15.30 15.58 15.02 15.11 14.37 159,200
Apr 28, 2023 15.27 15.41 15.03 15.25 14.50 260,700
Apr 27, 2023 15.62 15.86 14.50 15.28 14.53 227,200
Apr 26, 2023 15.61 15.82 15.48 15.60 14.84 178,900
Apr 25, 2023 15.78 15.92 15.72 15.78 15.01 152,300
Apr 24, 2023 15.73 15.99 15.73 15.89 15.11 51,800

Related Tickers

BW-PA Babcock & Wilcox Enterprises, Inc.
10.87
+2.02%
 
GTLS-PB Chart Industries, Inc.
59.01
0.00%
 
TWIN Twin Disc, Incorporated
16.50
0.00%
 
HURC Hurco Companies, Inc.
19.10
+1.33%
 
EPAC Enerpac Tool Group Corp.
35.73
+1.39%
 
KAI Kadant Inc.
285.73
+1.05%
 
THR Thermon Group Holdings, Inc.
30.77
+2.47%
 
6351.T Tsurumi Manufacturing Co.,Ltd.
3,370.00
-1.32%
 
NPWR NET Power Inc.
10.86
+0.65%
 
HLIO Helios Technologies, Inc.
45.15
+1.05%