LXFR - LUXFER HOLDINGS PLC
12.65
-0.220 -1.739%
Share volume: 120,017
Last Updated: 04-21-2026
Chemicals/Industrial Inorganic Chemicals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$12.87
-0.22
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $12.94 | $12.94 | $13.11 | $13.11 | $12.56 | $12.56 | $12.65 | $12.65 | 120,017 | $120,017.00 |
| 04-20-2026 | $12.88 | $12.88 | $13.08 | $13.08 | $12.56 | $12.56 | $12.87 | $12.87 | 114,566 | $114,566.00 |
| 04-17-2026 | $12.80 | $12.80 | $13.14 | $13.14 | $12.71 | $12.71 | $12.93 | $12.93 | 139,793 | $139,793.00 |
| 04-16-2026 | $12.97 | $12.84 | $13.12 | $12.98 | $12.68 | $12.55 | $12.72 | $12.59 | 127,013 | $127,013.00 |
| 04-15-2026 | $13.23 | $13.09 | $13.24 | $13.10 | $12.92 | $12.79 | $13.05 | $12.92 | 117,079 | $117,079.00 |
| 04-14-2026 | $13.36 | $13.22 | $13.56 | $13.42 | $13.28 | $13.14 | $13.30 | $13.16 | 96,410 | $96,410.00 |
| 04-13-2026 | $13.06 | $12.93 | $13.36 | $13.22 | $12.95 | $12.81 | $13.36 | $13.22 | 117,189 | $117,189.00 |
| 04-10-2026 | $13.20 | $13.20 | $13.22 | $13.22 | $12.99 | $12.99 | $13.08 | $13.08 | 74,926 | $74,926.00 |
| 04-09-2026 | $12.72 | $12.72 | $13.21 | $13.21 | $12.72 | $12.72 | $13.14 | $13.14 | 115,532 | $115,532.00 |
| 04-08-2026 | $12.53 | $12.53 | $13.09 | $13.09 | $12.53 | $12.53 | $12.88 | $12.88 | 151,821 | $151,821.00 |