Luxfer Holdings PLC Ordinary Shares (LXFR)

Historical Prices For Luxfer Holdings PLC Ordinary Shares (LXFR)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	10.16	10.80	10.06	10.76	234,095	10.76
4/29/2025	9.87	10.08	9.81	10.04	118,898	10.04
4/28/2025	10.02	10.19	9.82	9.97	99,118	9.97
4/25/2025	10.01	10.09	9.79	10.02	88,674	10.02
4/24/2025	9.90	10.11	9.85	10.07	98,819	10.07
4/23/2025	10.15	10.34	9.81	9.90	143,782	9.90
4/22/2025	9.77	9.99	9.46	9.81	130,862	9.81
4/21/2025	9.73	9.79	9.50	9.58	157,811	9.58
4/17/2025	10.00	10.15	9.83	9.85	125,377	9.85
4/16/2025	10.13	10.37	10.03	10.16	116,266	10.03
4/15/2025	10.28	10.80	10.20	10.26	100,851	10.13
4/14/2025	10.24	10.41	10.08	10.26	141,029	10.13
4/11/2025	10.00	10.16	9.82	10.13	76,638	10.00
4/10/2025	10.13	10.39	9.81	10.05	172,492	9.92
4/09/2025	9.57	10.82	9.41	10.53	148,714	10.40
4/08/2025	10.25	10.30	9.45	9.64	162,835	9.52
4/07/2025	9.63	10.32	9.48	9.97	215,009	9.84
4/04/2025	10.26	10.41	9.68	10.07	141,797	9.94
4/03/2025	11.23	11.25	10.62	10.66	111,268	10.52
4/02/2025	11.54	11.77	11.45	11.72	114,037	11.57
4/01/2025	11.92	11.94	11.61	11.73	114,448	11.58
3/31/2025	11.45	11.99	11.43	11.86	228,627	11.71
3/28/2025	11.84	12.00	11.55	11.56	157,782	11.41
3/27/2025	11.87	11.88	11.65	11.82	85,432	11.67
3/26/2025	11.80	11.94	11.73	11.80	89,794	11.65
3/25/2025	11.78	11.86	11.63	11.75	91,527	11.60
3/24/2025	11.78	11.89	11.74	11.82	92,325	11.67
3/21/2025	11.73	11.88	11.46	11.58	196,504	11.43
3/20/2025	11.93	12.14	11.85	11.89	104,703	11.74
3/19/2025	11.98	12.16	11.89	12.12	82,971	11.96
3/18/2025	12.07	12.11	11.90	11.93	101,333	11.78
3/17/2025	12.12	12.24	11.94	12.13	133,162	11.97
3/14/2025	12.19	12.19	11.97	12.12	93,355	11.96
3/13/2025	12.23	12.23	11.75	12.01	184,402	11.86
3/12/2025	12.62	12.62	12.09	12.13	155,079	11.97
3/11/2025	12.33	12.57	12.29	12.50	161,730	12.34
3/10/2025	11.86	12.42	11.86	12.32	188,501	12.16
3/07/2025	12.11	12.26	11.87	12.14	111,706	11.98
3/06/2025	12.16	12.34	11.95	12.10	96,632	11.95
3/05/2025	12.00	12.38	11.90	12.26	174,988	12.10
3/04/2025	12.01	12.36	11.73	11.96	175,003	11.81
3/03/2025	12.20	12.56	12.13	12.20	269,372	12.04
2/28/2025	11.75	12.24	11.64	12.20	266,910	12.04
2/27/2025	12.55	12.84	11.26	11.85	387,627	11.70
2/26/2025	13.97	13.97	12.20	12.86	264,011	12.70
2/25/2025	13.95	14.12	13.59	13.83	159,861	13.65
2/24/2025	14.28	14.32	13.88	13.95	129,883	13.77
2/21/2025	14.60	14.60	14.10	14.17	208,619	13.99
2/20/2025	14.46	14.50	14.17	14.35	137,683	14.17
2/19/2025	14.50	14.71	14.41	14.51	135,247	14.32
2/18/2025	14.26	14.63	14.11	14.59	143,191	14.40
2/14/2025	14.80	14.84	14.16	14.22	78,942	14.04
2/13/2025	14.75	14.96	14.68	14.71	110,746	14.52
2/12/2025	14.34	14.71	14.26	14.61	113,919	14.42
2/11/2025	14.21	14.55	14.21	14.49	92,269	14.30
2/10/2025	14.14	14.43	14.06	14.34	103,087	14.16
2/07/2025	14.19	14.21	13.91	14.05	136,963	13.87
2/06/2025	13.96	14.21	13.77	14.13	117,118	13.95
2/05/2025	13.77	13.98	13.68	13.84	146,979	13.66
2/04/2025	13.51	13.84	13.44	13.71	90,050	13.53
2/03/2025	13.84	14.06	13.54	13.57	120,894	13.40