LXFR - LUXFER HOLDINGS PLC
12.44
-0.250 -2.010%
Share volume: 158,149
Last Updated: 03-05-2026
Chemicals/Industrial Inorganic Chemicals:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$12.69
-0.25
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $12.61 | $12.61 | $12.69 | $12.69 | $12.43 | $12.43 | $12.44 | $12.44 | 158,149 | $158,149.00 |
| 03-04-2026 | $12.81 | $12.81 | $13.03 | $13.03 | $12.63 | $12.63 | $12.69 | $12.69 | 165,606 | $165,606.00 |
| 03-03-2026 | $12.60 | $12.60 | $12.85 | $12.85 | $12.42 | $12.42 | $12.66 | $12.66 | 148,349 | $148,349.00 |
| 03-02-2026 | $12.56 | $12.56 | $13.14 | $13.14 | $12.36 | $12.36 | $12.93 | $12.93 | 197,137 | $197,137.00 |
| 02-27-2026 | $13.20 | $13.20 | $13.24 | $13.24 | $12.79 | $12.79 | $12.87 | $12.87 | 211,608 | $211,608.00 |
| 02-26-2026 | $13.02 | $13.02 | $13.51 | $13.51 | $12.81 | $12.81 | $13.35 | $13.35 | 217,434 | $217,434.00 |
| 02-25-2026 | $14.96 | $14.96 | $15.00 | $15.00 | $12.69 | $12.69 | $12.96 | $12.96 | 315,936 | $315,936.00 |
| 02-24-2026 | $15.21 | $15.21 | $15.58 | $15.58 | $15.21 | $15.21 | $15.56 | $15.56 | 95,170 | $95,170.00 |
| 02-23-2026 | $15.65 | $15.65 | $15.65 | $15.65 | $15.07 | $15.07 | $15.17 | $15.17 | 97,457 | $97,457.00 |
| 02-20-2026 | $15.49 | $15.49 | $15.75 | $15.75 | $15.36 | $15.36 | $15.65 | $15.65 | 119,997 | $119,997.00 |