Luxfer Holdings PLC Ordinary Shares (LXFR)

Historical Prices For Luxfer Holdings PLC Ordinary Shares (LXFR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	10.26	10.41	9.68	10.07	141,797	10.07
4/03/2025	11.23	11.25	10.62	10.66	111,268	10.66
4/02/2025	11.54	11.77	11.45	11.72	114,037	11.72
4/01/2025	11.92	11.94	11.61	11.73	114,448	11.73
3/31/2025	11.45	11.99	11.43	11.86	228,627	11.86
3/28/2025	11.84	12.00	11.55	11.56	157,782	11.56
3/27/2025	11.87	11.88	11.65	11.82	85,432	11.82
3/26/2025	11.80	11.94	11.73	11.80	89,794	11.80
3/25/2025	11.78	11.86	11.63	11.75	91,527	11.75
3/24/2025	11.78	11.89	11.74	11.82	92,325	11.82
3/21/2025	11.73	11.88	11.46	11.58	196,504	11.58
3/20/2025	11.93	12.14	11.85	11.89	104,703	11.89
3/19/2025	11.98	12.16	11.89	12.12	82,971	12.12
3/18/2025	12.07	12.11	11.90	11.93	101,333	11.93
3/17/2025	12.12	12.24	11.94	12.13	133,162	12.13
3/14/2025	12.19	12.19	11.97	12.12	93,355	12.12
3/13/2025	12.23	12.23	11.75	12.01	184,402	12.01
3/12/2025	12.62	12.62	12.09	12.13	155,079	12.13
3/11/2025	12.33	12.57	12.29	12.50	161,730	12.50
3/10/2025	11.86	12.42	11.86	12.32	188,501	12.32
3/07/2025	12.11	12.26	11.87	12.14	111,706	12.14
3/06/2025	12.16	12.34	11.95	12.10	96,632	12.10
3/05/2025	12.00	12.38	11.90	12.26	174,988	12.26
3/04/2025	12.01	12.36	11.73	11.96	175,003	11.96
3/03/2025	12.20	12.56	12.13	12.20	269,372	12.20
2/28/2025	11.75	12.24	11.64	12.20	266,910	12.20
2/27/2025	12.55	12.84	11.26	11.85	387,627	11.85
2/26/2025	13.97	13.97	12.20	12.86	264,011	12.86
2/25/2025	13.95	14.12	13.59	13.83	159,861	13.83
2/24/2025	14.28	14.32	13.88	13.95	129,883	13.95
2/21/2025	14.60	14.60	14.10	14.17	208,619	14.17
2/20/2025	14.46	14.50	14.17	14.35	137,683	14.35
2/19/2025	14.50	14.71	14.41	14.51	135,247	14.51
2/18/2025	14.26	14.63	14.11	14.59	143,191	14.59
2/14/2025	14.80	14.84	14.16	14.22	78,942	14.22
2/13/2025	14.75	14.96	14.68	14.71	110,746	14.71
2/12/2025	14.34	14.71	14.26	14.61	113,919	14.61
2/11/2025	14.21	14.55	14.21	14.49	92,269	14.49
2/10/2025	14.14	14.43	14.06	14.34	103,087	14.34
2/07/2025	14.19	14.21	13.91	14.05	136,963	14.05
2/06/2025	13.96	14.21	13.77	14.13	117,118	14.13
2/05/2025	13.77	13.98	13.68	13.84	146,979	13.84
2/04/2025	13.51	13.84	13.44	13.71	90,050	13.71
2/03/2025	13.84	14.06	13.54	13.57	120,894	13.57
1/31/2025	14.51	14.57	14.14	14.15	216,225	14.15
1/30/2025	14.25	14.50	14.10	14.44	81,865	14.44
1/29/2025	13.98	14.30	13.87	14.12	96,114	14.12
1/28/2025	13.98	13.99	13.74	13.95	110,508	13.95
1/27/2025	14.28	14.37	13.92	14.01	157,934	14.01
1/24/2025	13.95	14.46	13.88	14.31	160,221	14.18
1/23/2025	13.76	14.11	13.73	14.06	121,972	13.93
1/22/2025	14.05	14.09	13.78	13.89	136,162	13.76
1/21/2025	13.84	14.10	13.66	14.00	116,673	13.87
1/17/2025	13.48	13.77	13.32	13.73	161,145	13.61
1/16/2025	13.25	13.45	13.21	13.38	112,157	13.26
1/15/2025	13.10	13.28	12.77	13.25	139,392	13.13
1/14/2025	12.61	12.82	12.54	12.80	68,156	12.68
1/13/2025	12.14	12.56	12.05	12.52	98,343	12.41
1/10/2025	12.31	12.39	12.13	12.26	94,642	12.15
1/08/2025	12.61	12.61	12.34	12.58	56,041	12.47
1/07/2025	13.09	13.19	12.58	12.68	75,794	12.56
1/06/2025	13.19	13.35	13.13	13.18	93,105	13.06