12.12
price up icon1.59%   0.19
after-market After Hours: 12.12
loading

Luxfer Holdings Plc Stock (LXFR) Price History

The historical daily chart and data for Luxfer Holdings Plc stock (LXFR), show that the latest closing stock price as of March 19, 2025, is $12.12.
  • Luxfer Holdings Plc all-time high stock price is $28.06, occurred on November 08, 2018.
  • The lowest Luxfer Holdings Plc stock price recorded was $7.55 on February 13, 2024. Since then, Luxfer Holdings Plc's stock price has risen over 60.53% to $12.12 now.
  • The 52-week high stock price for LXFR is $15.64, representing a 29.04% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for LXFR is $9.26, indicating a -23.60% decrease from the current share price, occurred on April 19, 2024.
  • The closing price of Luxfer Holdings Plc (LXFR) stock in the beginning of 2024 was $19.57. The stock closed the year at $13.72, a loss of over -29.89% for the year.
The table below shows more information about LXFR historical price data:
Date High Low High - Low Volume % Change
Mar 19, 2025 $12.16 $11.89 $0.2752 82,654.0 +1.59%
Mar 18, 2025 $12.11 $11.90 $0.21 94,317.0 -1.65%
Mar 17, 2025 $12.24 $11.94 $0.30 129,891.0 +0.08%
Mar 14, 2025 $12.19 $11.97 $0.22 92,512.0 +0.92%
Mar 13, 2025 $12.23 $11.75 $0.48 183,465.0 -0.99%
Mar 12, 2025 $12.62 $12.09 $0.53 150,658.0 -2.96%
Mar 11, 2025 $12.57 $12.29 $0.285 158,927.0 +1.46%
Mar 10, 2025 $12.42 $11.86 $0.56 186,327.0 +1.48%
Mar 07, 2025 $12.26 $11.87 $0.3853 110,626.0 +0.33%
Mar 06, 2025 $12.34 $11.95 $0.3899 95,021.0 -1.31%
Mar 05, 2025 $12.38 $11.90 $0.48 169,760.0 +2.51%
Mar 04, 2025 $12.25 $11.94 $0.31 76,877.0 -1.97%
Mar 03, 2025 $12.56 $12.13 $0.435 261,342.0 +0.00%
Feb 28, 2025 $12.24 $11.64 $0.5996 266,910.0 +2.95%
Feb 27, 2025 $12.84 $11.26 $1.58 387,621.0 -7.85%
Feb 26, 2025 $13.97 $12.20 $1.77 264,007.0 -7.01%
Feb 25, 2025 $14.12 $13.59 $0.525 153,341.0 -0.86%
Feb 24, 2025 $14.32 $13.88 $0.44 127,568.0 -1.55%
Feb 21, 2025 $14.60 $14.10 $0.50 206,445.0 -1.25%
Feb 20, 2025 $14.50 $14.17 $0.33 136,024.0 -1.10%
Feb 19, 2025 $14.71 $14.41 $0.30 131,580.0 -0.55%

Luxfer Holdings Plc Stock (LXFR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Luxfer Holdings Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LXFR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Luxfer Holdings Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Luxfer Holdings Plc Stock (LXFR) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $12.62 $11.75 $0.87 1,875,031.0 -0.66%
Feb, 2025 $14.96 $11.26 $3.70 2,895,121.0 -13.78%
Jan, 2025 $14.57 $12.05 $2.52 2,264,842.0 +8.10%

Luxfer Holdings Plc Stock (LXFR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.40 $12.78 $2.62 2,477,329.0 -7.73%
Nov, 2024 $15.64 $13.94 $1.70 3,280,230.0 +0.00%
Oct, 2024 $15.15 $12.18 $2.97 3,749,820.0 +10.89%
Sep, 2024 $13.05 $10.54 $2.51 2,546,044.0 +15.42%
Aug, 2024 $13.29 $10.06 $3.23 2,245,299.0 -13.29%
Jul, 2024 $13.52 $11.16 $2.36 2,534,361.0 +11.65%
Jun, 2024 $12.45 $10.84 $1.61 2,277,310.0 -5.93%
May, 2024 $12.94 $10.27 $2.67 2,905,283.0 +27.93%
Apr, 2024 $10.51 $9.26 $1.25 2,677,680.0 -7.14%
Mar, 2024 $11.27 $9.71 $1.56 5,227,583.0 +4.54%
Feb, 2024 $10.10 $7.55 $2.55 3,520,682.0 +20.53%
Jan, 2024 $9.11 $7.88 $1.23 4,810,705.0 -7.94%

Luxfer Holdings Plc Stock (LXFR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.83 $8.25 $1.58 5,788,842.0 +8.36%
Nov, 2023 $8.90 $7.91 $0.99 6,671,166.0 -0.24%
Oct, 2023 $13.49 $8.10 $5.39 5,807,760.0 -36.63%
Sep, 2023 $13.10 $11.56 $1.54 2,947,689.0 +8.48%
Aug, 2023 $12.77 $11.27 $1.50 4,677,560.0 -4.98%
Jul, 2023 $14.31 $12.42 $1.89 3,017,036.0 -11.03%
Jun, 2023 $16.58 $14.19 $2.39 2,562,730.0 -0.91%
May, 2023 $15.90 $13.87 $2.03 2,954,257.0 -5.84%
Apr, 2023 $17.15 $14.49 $2.65 1,814,439.0 -9.76%
Mar, 2023 $16.93 $14.97 $1.96 2,986,134.0 +1.99%
Feb, 2023 $17.83 $16.22 $1.61 1,324,334.0 +0.12%
Jan, 2023 $16.56 $13.75 $2.81 1,415,437.0 +20.63%
specialty_industrial_machinery ROK
$260.03
price up icon 0.74%
specialty_industrial_machinery XYL
$121.31
price up icon 0.32%
specialty_industrial_machinery IR
$82.13
price up icon 0.64%
$102.77
price up icon 1.08%
specialty_industrial_machinery AME
$177.07
price up icon 0.56%
specialty_industrial_machinery CMI
$327.16
price up icon 1.43%
Cap:     |  Volume (24h):