Luxfer Holdings PLC Ordinary Shares (LXFR)

Historical Prices For Luxfer Holdings PLC Ordinary Shares (LXFR)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	12.15	12.18	11.56	12.02	161,792	12.02
7/30/2025	12.89	13.50	12.12	12.28	220,482	12.28
7/29/2025	12.21	12.36	12.05	12.28	179,729	12.28
7/28/2025	12.04	12.27	11.86	12.17	89,501	12.17
7/25/2025	12.00	12.06	11.85	12.06	52,309	12.06
7/24/2025	12.06	12.06	11.90	11.94	69,233	11.94
7/23/2025	12.07	12.18	12.02	12.17	44,264	12.17
7/22/2025	11.73	12.12	11.72	11.95	93,215	11.95
7/21/2025	12.06	12.06	11.72	11.73	87,431	11.73
7/18/2025	12.28	12.28	11.82	11.97	128,837	11.97
7/17/2025	12.03	12.38	11.91	12.30	119,774	12.17
7/16/2025	12.40	12.40	11.93	12.01	133,621	11.88
7/15/2025	12.41	12.52	12.25	12.34	177,591	12.21
7/14/2025	12.21	12.35	12.05	12.34	142,595	12.21
7/11/2025	12.23	12.29	12.05	12.27	121,665	12.14
7/10/2025	12.56	12.68	12.24	12.28	133,078	12.15
7/09/2025	12.56	12.57	12.30	12.52	121,340	12.39
7/08/2025	12.49	12.70	12.41	12.47	144,951	12.34
7/07/2025	12.57	12.85	12.41	12.43	158,529	12.30
7/03/2025	12.66	12.73	12.50	12.68	59,907	12.55
7/02/2025	12.35	12.56	12.27	12.53	105,706	12.40
7/01/2025	12.14	12.47	11.89	12.29	124,621	12.16
6/30/2025	12.21	12.28	12.12	12.18	132,540	12.05
6/27/2025	12.10	12.39	12.09	12.17	258,184	12.04
6/26/2025	11.83	12.05	11.79	12.05	94,116	11.92
6/25/2025	11.80	11.85	11.67	11.72	68,739	11.60
6/24/2025	11.67	11.85	11.50	11.82	87,127	11.70
6/23/2025	11.27	11.56	11.16	11.55	137,264	11.43
6/20/2025	11.63	11.70	11.30	11.31	247,618	11.19
6/18/2025	11.49	11.72	11.46	11.56	105,490	11.44
6/17/2025	11.59	11.71	11.52	11.55	98,369	11.43
6/16/2025	11.72	11.80	11.59	11.66	98,563	11.54
6/13/2025	11.68	11.96	11.46	11.55	142,890	11.43
6/12/2025	11.93	12.19	11.72	11.85	123,907	11.72
6/11/2025	12.29	12.36	12.08	12.09	104,479	11.96
6/10/2025	12.19	12.43	12.08	12.23	113,972	12.10
6/09/2025	11.88	12.21	11.79	12.18	119,957	12.05
6/06/2025	11.68	11.84	11.59	11.83	81,950	11.71
6/05/2025	11.46	11.60	11.39	11.46	102,603	11.34
6/04/2025	11.59	11.62	11.41	11.46	94,024	11.34
6/03/2025	11.38	11.59	11.32	11.55	53,495	11.43
6/02/2025	11.42	11.47	11.15	11.32	141,760	11.20
5/30/2025	11.55	11.65	11.41	11.43	82,022	11.31
5/29/2025	11.45	11.66	11.30	11.61	104,969	11.49
5/28/2025	11.73	11.73	11.38	11.40	95,999	11.28
5/27/2025	11.37	11.75	11.33	11.74	117,984	11.62
5/23/2025	11.00	11.33	10.96	11.18	148,908	11.06
5/22/2025	11.57	11.57	11.18	11.21	143,467	11.09
5/21/2025	11.80	11.86	11.56	11.63	147,258	11.51
5/20/2025	11.89	12.04	11.84	11.96	73,023	11.83
5/19/2025	11.81	11.99	11.79	11.95	71,714	11.82
5/16/2025	12.02	12.07	11.82	12.04	102,051	11.91
5/15/2025	12.10	12.15	11.96	12.00	90,208	11.87
5/14/2025	12.44	12.52	12.13	12.15	107,643	12.02
5/13/2025	12.34	12.47	12.22	12.45	96,288	12.32
5/12/2025	12.13	12.30	11.82	12.17	124,357	12.04
5/09/2025	11.56	11.78	11.46	11.59	57,138	11.47
5/08/2025	11.33	11.81	11.30	11.60	152,187	11.48
5/07/2025	11.33	11.39	11.01	11.16	123,515	11.04
5/06/2025	11.00	11.32	10.90	11.23	86,730	11.11
5/05/2025	11.12	11.24	10.67	11.05	160,941	10.93
5/02/2025	11.27	11.40	11.03	11.31	99,125	11.19
5/01/2025	10.72	11.27	10.53	11.15	214,579	11.03