NYSE - Delayed Quote USD

Luxfer Holdings PLC (LXFR)

Time to buy LXFR?
12.04
+0.04
+(0.33%)
At close: May 16 at 4:00:02 PM EDT
12.04
0.00
(0.00%)
After hours: May 16 at 4:06:00 PM EDT
Time to buy LXFR?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202512.0212.0711.8212.0412.04102,100
May 15, 202512.1012.1511.9712.0012.0090,200
May 14, 202512.4412.5212.1312.1512.15107,600
May 13, 202512.3412.4812.2212.4512.4596,300
May 12, 202512.1312.3011.8212.1712.17124,400
May 9, 202511.5611.7811.4611.5911.5957,100
May 8, 202511.3311.8111.3011.6011.60152,200
May 7, 202511.3311.3911.0111.1611.16123,500
May 6, 202511.0011.3210.9011.2311.2386,700
May 5, 202511.1211.2510.6711.0511.05160,900
May 2, 202511.2711.4011.0311.3111.3199,100
May 1, 202510.7211.2710.5311.1511.15214,600
Apr 30, 202510.1610.8010.0610.7610.76234,100
Apr 29, 20259.8710.089.8110.0410.04118,900
Apr 28, 202510.0210.199.829.979.9799,100
Apr 25, 202510.0110.099.7910.0210.0288,700
Apr 24, 20259.9010.119.8510.0710.0798,800
Apr 23, 202510.1510.349.819.909.90143,800
Apr 22, 20259.779.999.469.819.81130,900
Apr 21, 20259.739.799.509.589.58157,800
Apr 17, 2025 0.13 Dividend
Apr 17, 202510.0010.159.839.859.85125,400
Apr 16, 202510.1310.3710.0310.1610.03116,300
Apr 15, 202510.2810.8010.2010.2610.13100,800
Apr 14, 202510.2410.4110.0810.2610.13141,000
Apr 11, 202510.0010.169.8210.1310.0076,600
Apr 10, 202510.1310.409.8110.059.92172,500
Apr 9, 20259.5710.829.4110.5310.40148,700
Apr 8, 202510.2510.309.459.649.52162,800
Apr 7, 20259.6310.499.499.979.84215,000
Apr 4, 202510.2610.429.6810.079.94141,800
Apr 3, 202511.2311.2510.6210.6610.52111,300
Apr 2, 202511.5411.7711.4511.7211.57114,000
Apr 1, 202511.9211.9411.6111.7311.58114,400
Mar 31, 202511.4512.0011.4311.8611.71228,600
Mar 28, 202511.8412.0011.5511.5611.41157,800
Mar 27, 202511.8711.8811.6511.8211.6785,400
Mar 26, 202511.8011.9411.7311.8011.6589,800
Mar 25, 202511.7811.8611.6311.7511.6091,500
Mar 24, 202511.7811.8911.7511.8211.6792,300
Mar 21, 202511.7311.8811.4611.5811.43196,500
Mar 20, 202511.9312.1411.8511.8911.74104,700
Mar 19, 202511.9812.1711.8912.1211.9683,000
Mar 18, 202512.0712.1111.9011.9311.78101,300
Mar 17, 202512.1212.2411.9412.1311.97133,200
Mar 14, 202512.1912.1911.9712.1211.9693,400
Mar 13, 202512.2312.2311.7512.0111.86184,400
Mar 12, 202512.6212.6212.0912.1311.97155,100
Mar 11, 202512.3312.5712.2912.5012.34161,700
Mar 10, 202511.8612.4211.8612.3212.16188,500
Mar 7, 202512.1112.2611.8712.1411.98111,700
Mar 6, 202512.1612.3411.9512.1011.9596,600
Mar 5, 202512.0012.3811.9012.2612.10175,000
Mar 4, 202512.0112.3611.7311.9611.81175,000
Mar 3, 202512.2012.5712.1312.2012.04270,000
Feb 28, 202511.7512.2411.6412.2012.04266,900
Feb 27, 202512.5512.8411.2611.8511.70387,600
Feb 26, 202513.9713.9712.2012.8612.70264,000
Feb 25, 202513.9514.1213.5913.8313.65159,900
Feb 24, 202514.2814.3213.8813.9513.77129,900
Feb 21, 202514.6014.6014.1014.1713.99208,600
Feb 20, 202514.4614.5014.1714.3514.17137,700
Feb 19, 202514.5014.7114.4114.5114.32135,200
Feb 18, 202514.2614.6314.1114.5914.40143,200
Feb 14, 202514.8014.8414.1614.2214.0478,900
Feb 13, 202514.7514.9614.6814.7114.52110,700
Feb 12, 202514.3414.7214.2614.6114.42113,900
Feb 11, 202514.2114.5514.2114.4914.3092,300
Feb 10, 202514.1414.4314.0614.3414.16103,100
Feb 7, 202514.1914.2113.9114.0513.87137,000
Feb 6, 202513.9614.2113.7714.1313.95117,100
Feb 5, 202513.7713.9813.6813.8413.66147,000
Feb 4, 202513.5113.8413.4413.7113.5390,100
Feb 3, 202513.8414.0613.5513.5713.40120,900
Jan 31, 202514.5114.5714.1414.1513.97216,200
Jan 30, 202514.2514.5014.1014.4414.2681,900
Jan 29, 202513.9814.3013.8714.1213.9496,100
Jan 28, 202513.9813.9913.7413.9513.77110,500
Jan 27, 2025 0.13 Dividend
Jan 27, 202514.2814.3713.9214.0113.83157,800
Jan 24, 202513.9514.4613.8814.3114.00160,200
Jan 23, 202513.7614.1113.7314.0613.75122,000
Jan 22, 202514.0514.0913.7813.8913.59136,200
Jan 21, 202513.8414.1013.6714.0013.70116,700
Jan 17, 202513.4813.7713.3213.7313.43161,100
Jan 16, 202513.2513.4513.2113.3813.09112,200
Jan 15, 202513.1013.2812.7713.2512.96139,400
Jan 14, 202512.6112.8212.5412.8012.5268,200
Jan 13, 202512.1412.5612.0512.5212.2598,300
Jan 10, 202512.3112.3912.1312.2611.9994,600
Jan 8, 202512.6112.6112.3412.5812.3156,000
Jan 7, 202513.0913.1912.5812.6812.4075,800
Jan 6, 202513.1913.3513.1313.1812.8993,100
Jan 3, 202513.0313.2412.8613.1212.8398,900
Jan 2, 202513.2213.4112.9213.0412.76128,900
Dec 31, 202413.2613.3313.0413.0912.8184,100
Dec 30, 202413.0913.3712.7813.2512.9684,100
Dec 27, 202413.3513.5513.0013.0912.8151,200
Dec 26, 202413.2413.5213.1813.4613.17125,700
Dec 24, 202413.0213.3513.0213.2512.9665,900
Dec 23, 202413.2013.3113.0213.1012.8175,700
Dec 20, 202412.8713.4212.8713.1812.89643,700
Dec 19, 202413.3313.3612.9413.1312.84129,200
Dec 18, 202413.8813.8812.9013.1212.83170,900
Dec 17, 202413.7413.8513.5413.7213.42148,000
Dec 16, 202413.6314.0213.6313.8413.5497,400
Dec 13, 202413.8113.8613.5113.6313.3376,100
Dec 12, 202414.0214.0713.6313.6913.3988,800
Dec 11, 202414.3614.3613.8714.0213.71119,300
Dec 10, 202414.1214.3413.9914.1713.86104,300
Dec 9, 202413.8614.4213.8614.1013.79123,900
Dec 6, 202414.4214.4213.8013.8313.5372,000
Dec 5, 202414.5314.6614.2914.3214.0173,100
Dec 4, 202414.4914.6514.3614.6314.3194,100
Dec 3, 202414.7414.7914.3614.4414.1376,200
Dec 2, 202414.3915.4014.3914.8014.48167,300
Nov 29, 202414.7514.8714.2914.3614.0572,800
Nov 27, 202414.4814.8814.4214.8014.48117,400
Nov 26, 202414.4614.4614.2314.3414.0364,600
Nov 25, 202414.4014.7314.4014.5014.18139,600
Nov 22, 202414.0814.2813.9514.2213.91139,200
Nov 21, 202414.1514.2613.9413.9813.68139,400
Nov 20, 202414.4514.5313.9514.0813.7781,400
Nov 19, 202414.2914.5114.2514.4514.1477,600
Nov 18, 202414.2914.5214.1814.3214.0198,600
Nov 15, 202414.7414.7714.3214.3414.03103,700
Nov 14, 202414.9014.9114.5714.6514.33106,000
Nov 13, 202415.0515.2114.8514.8914.57157,100
Nov 12, 202414.9515.3714.6114.8414.52212,700
Nov 11, 202414.9014.9914.5114.9914.66171,700
Nov 8, 202414.7014.8214.3914.4614.15151,100
Nov 7, 202414.8715.2114.6314.6614.34172,400
Nov 6, 202415.1115.6414.7614.9714.64465,700
Nov 5, 202414.1714.5614.1314.4714.16434,800
Nov 4, 202414.3114.6414.2314.3013.99187,100
Nov 1, 202414.5814.7114.2114.3013.99279,400
Oct 31, 202414.6414.8614.1814.3614.05581,800
Oct 30, 202414.0115.1513.6514.5914.27712,200
Oct 29, 202412.7112.7712.5312.7512.4799,100
Oct 28, 202412.5512.9112.5012.8612.58202,700
Oct 25, 202412.4612.5112.2012.3612.0972,900
Oct 24, 202412.3612.4612.1812.2912.0298,300
Oct 23, 202412.6212.6512.1812.3312.06119,400
Oct 22, 202412.7712.8512.6712.7212.4481,400
Oct 21, 202413.0413.1512.7812.8412.56105,400
Oct 18, 2024 0.13 Dividend
Oct 18, 202413.1513.1712.8513.0212.74177,300
Oct 17, 202413.2713.2713.0413.1612.75180,500
Oct 16, 202413.0313.1712.9313.1612.75191,600
Oct 15, 202413.0313.1412.8412.9312.52123,200
Oct 14, 202412.9613.0412.7712.9912.5898,800
Oct 11, 202412.6313.0212.6313.0012.5993,200
Oct 10, 202412.8513.0312.6612.7412.34112,300
Oct 9, 202412.8013.0512.6113.0012.5990,000
Oct 8, 202412.9913.2012.6812.7712.37160,500
Oct 7, 202412.5513.0212.4512.9712.56108,900
Oct 4, 202412.8812.9712.6212.6212.22118,100
Oct 3, 202412.4312.6812.4112.6712.2773,700
Oct 2, 202412.4812.6112.3412.5212.1396,800
Oct 1, 202412.9212.9212.5212.5612.1786,300
Sep 30, 202412.8713.0112.7012.9512.5480,500
Sep 27, 202412.8513.0512.7112.8812.4859,700
Sep 26, 202412.5312.9412.4912.7112.3197,900
Sep 25, 202412.4712.5112.2212.3411.9575,400
Sep 24, 202412.5912.7112.3412.4012.01112,200
Sep 23, 202412.5412.8012.2412.5812.18109,900
Sep 20, 202412.5712.8812.5012.5012.11395,300
Sep 19, 202412.7812.7812.4212.7312.33125,800
Sep 18, 202412.6012.8412.1412.4312.04132,900
Sep 17, 202411.7612.7911.6512.6612.26350,600
Sep 16, 202411.5811.7111.4611.6011.24111,200
Sep 13, 202411.3211.5811.2111.5511.19118,600
Sep 12, 202411.1311.1810.9911.1510.8075,000
Sep 11, 202411.0711.1410.7611.0310.6880,200
Sep 10, 202410.9411.1810.8911.1510.8075,600
Sep 9, 202410.7111.0210.6311.0010.6582,500
Sep 6, 202410.8910.9710.5410.6710.3393,900
Sep 5, 202410.9410.9610.8010.9610.6272,700
Sep 4, 202411.4111.4210.8410.8710.53213,000
Sep 3, 202411.1711.5411.0411.5211.16151,500
Aug 30, 202410.8711.2810.7411.2210.87218,000
Aug 29, 202410.8410.9610.6810.8710.5374,400
Aug 28, 202410.8210.8410.6710.8010.4649,600
Aug 27, 202410.7410.8110.5910.8010.4687,300
Aug 26, 202410.8510.9710.6910.7710.43104,000
Aug 23, 202410.4110.8010.3710.7010.3695,900
Aug 22, 202410.4210.5910.2110.319.9970,100
Aug 21, 202410.4510.5210.3310.3610.0366,800
Aug 20, 202410.5110.5410.2710.3510.0243,600
Aug 19, 202410.7210.7210.4010.4710.1480,200
Aug 16, 202410.8510.9110.5910.6310.3050,600
Aug 15, 202410.8811.0010.6910.9110.57103,000
Aug 14, 202410.5110.7410.4310.5710.2464,700
Aug 13, 202410.2110.6010.1110.5410.21141,300
Aug 12, 202410.4510.4510.0610.169.84137,700
Aug 9, 202410.6110.6510.3210.3610.03104,000
Aug 8, 202410.7910.9010.5410.5710.24141,800
Aug 7, 202410.9611.0510.4910.6310.30117,800
Aug 6, 202411.1111.1110.8210.8310.4987,400
Aug 5, 202410.9411.1610.6911.1210.77163,500
Aug 2, 202411.9211.9711.4511.4811.12136,500
Aug 1, 202413.0213.2912.2112.4212.03161,500
Jul 31, 202413.2113.3212.0512.9412.53194,200
Jul 30, 202413.1113.1412.9012.9512.54120,100
Jul 29, 202413.2513.5213.0713.1212.71128,600
Jul 26, 202413.3613.4513.0913.2312.81135,800
Jul 25, 202412.8713.3512.6613.0312.62113,200
Jul 24, 202412.6712.8612.5912.8412.44123,500
Jul 23, 202412.3712.9212.2312.7412.34179,900
Jul 22, 202412.0912.4811.9912.4012.01113,400
Jul 19, 2024 0.13 Dividend
Jul 19, 202412.1612.1611.8112.0111.63108,700
Jul 18, 202412.3112.5912.1512.2111.70117,600
Jul 17, 202412.6312.8512.4312.4411.92138,300
Jul 16, 202412.5812.8412.4812.7012.17160,600
Jul 15, 202412.2212.5612.0212.3811.86125,800
Jul 12, 202412.4112.4512.0312.0611.5687,300
Jul 11, 202412.0512.3111.7912.2011.69119,800
Jul 10, 202411.6511.7811.5611.7411.2573,300
Jul 9, 202411.5211.6111.3711.5811.1076,700
Jul 8, 202411.4711.6411.3811.5511.0767,100
Jul 5, 202411.4311.4311.1611.3510.88159,500
Jul 3, 202411.4811.6311.3911.4610.9889,300
Jul 2, 202411.3711.4911.2211.3910.9198,400
Jul 1, 202411.6811.6811.3011.4310.9588,200
Jun 28, 202411.5711.7311.4711.5911.11387,900
Jun 27, 202411.5611.5811.3311.5111.03101,900
Jun 26, 202411.3211.4911.2711.4610.98115,100
Jun 25, 202411.3111.4611.1911.4510.9775,500
Jun 24, 202411.4311.5611.2911.3010.8380,300
Jun 21, 202411.2711.4511.1811.3910.91336,300
Jun 20, 202411.2411.4411.0711.2910.8293,100
Jun 18, 202411.3011.4811.1011.3210.8596,800
Jun 17, 202411.0011.3210.8411.2610.79138,200
Jun 14, 202411.5111.5111.1111.1510.6867,800
Jun 13, 202411.8611.9311.5711.6511.16113,800
Jun 12, 202412.0512.0811.7111.7911.3086,300
Jun 11, 202411.8111.8111.5111.7511.2664,400
Jun 10, 202411.1911.8911.1511.8811.38140,800
Jun 7, 202411.3711.5511.1711.3610.8988,100
Jun 6, 202411.7411.7411.4511.5511.0773,200
Jun 5, 202411.7612.1711.5711.8411.35108,400
Jun 4, 202412.0112.0111.5311.6811.1982,800
Jun 3, 202412.4512.4511.8912.0811.58127,300
May 31, 202412.0712.3612.0712.3211.81104,400
May 30, 202411.9812.1311.9212.0311.5384,100
May 29, 202411.8312.0111.7311.8511.36148,700
May 28, 202412.2012.3011.8812.0111.51112,600
May 24, 202412.0812.2711.9412.1511.64163,000
May 23, 202412.1912.3511.7511.9211.42111,600
May 22, 202412.4012.4712.0712.1711.66107,700
May 21, 202412.1612.4112.0812.3811.8694,000
May 20, 202412.0012.3812.0012.1711.66123,500
May 17, 202412.6312.7011.9812.0511.55167,300

Related Tickers

TWIN Twin Disc, Incorporated
7.44
+0.68%
 
THR Thermon Group Holdings, Inc.
30.15
-0.53%
 
HURC Hurco Companies, Inc.
15.26
+2.62%
 
EPAC Enerpac Tool Group Corp.
45.40
+0.67%
 
GTES Gates Industrial Corporation plc
22.15
+1.10%
 
MIR Mirion Technologies, Inc.
17.23
+0.70%
 
KAI Kadant Inc.
326.02
+1.15%
 
SXI Standex International Corporation
156.34
+0.90%
 
8051.T Yamazen Corporation
1,330.00
-1.26%
 
ATS ATS Corporation
27.84
+0.36%