UK markets open in 4 hours 44 minutes

Luxfer Holdings PLC (LX4A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.30-0.10 (-0.96%)
At close: 08:14AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202410.3010.3010.3010.3010.30790
24 Jun 202410.4010.4010.4010.4010.40-
21 Jun 202410.3010.3010.3010.3010.30-
20 Jun 202410.3010.3010.3010.3010.30-
19 Jun 202410.3010.3010.3010.3010.30-
18 Jun 202410.2010.2010.2010.2010.20-
17 Jun 202410.2010.2010.2010.2010.20-
14 Jun 202410.6010.6010.6010.6010.60-
13 Jun 202410.7010.7010.7010.7010.70-
12 Jun 202410.7010.7010.7010.7010.70-
11 Jun 202410.8010.8010.8010.8010.80-
10 Jun 202410.3010.3010.3010.3010.30-
07 Jun 202410.4010.4010.4010.4010.40-
06 Jun 202410.6010.6010.6010.6010.60-
05 Jun 202410.5010.5010.5010.5010.50-
04 Jun 202410.8010.8010.8010.8010.80-
03 Jun 202411.1011.1011.1011.1011.10-
31 May 202410.9010.9010.9010.9010.90-
30 May 202410.7010.7010.7010.7010.70-
29 May 202410.8010.8010.8010.8010.80-
28 May 202410.9010.9010.9010.9010.90-
27 May 202411.0011.0011.0011.0011.00-
24 May 202410.8010.8010.8010.8010.80-
23 May 202411.0011.0011.0011.0011.00-
22 May 202411.2011.2011.2011.2011.20-
21 May 202411.0011.0011.0011.0011.00-
20 May 202410.8010.8010.8010.8010.80-
17 May 202411.3011.3011.1011.1011.10790
16 May 202411.2011.2011.2011.2011.20-
15 May 202411.0011.0011.0011.0011.00-
14 May 202410.7010.7010.7010.7010.70-
13 May 202410.5010.5010.5010.5010.50-
10 May 202410.5010.5010.5010.5010.50-
09 May 202410.4010.4010.4010.4010.40-
08 May 202410.3010.3010.3010.3010.30-
07 May 202410.6010.6010.6010.6010.60-
06 May 202410.6010.6010.6010.6010.60-
03 May 202410.1010.1010.1010.1010.10-
02 May 20249.609.609.609.609.60-
30 Apr 20249.009.009.009.009.00-
29 Apr 20248.808.808.808.808.80-
26 Apr 20248.708.708.708.708.70-
25 Apr 20248.758.758.758.758.75-
24 Apr 20248.908.908.908.908.90-
23 Apr 20248.908.908.908.908.90-
22 Apr 20248.908.908.908.908.90-
19 Apr 20248.558.558.558.558.55-
18 Apr 20249.109.109.109.109.10-
18 Apr 20240.13 Dividend
17 Apr 20249.159.159.159.159.02-
16 Apr 20249.209.209.209.209.07-
15 Apr 20249.259.259.259.259.12-
12 Apr 20249.409.409.409.409.27-
11 Apr 20249.009.009.009.008.87-
10 Apr 20249.059.059.059.058.92-
09 Apr 20249.309.309.309.309.17-
08 Apr 20249.059.059.059.058.92-
05 Apr 20249.159.159.159.159.02-
04 Apr 20249.209.209.209.209.07-
03 Apr 20249.159.159.159.159.02-
02 Apr 20249.409.409.409.409.27-
28 Mar 20249.409.409.409.409.27-
27 Mar 20249.409.409.409.409.27-
26 Mar 20249.809.809.809.809.66-
25 Mar 20249.959.959.959.959.81-
22 Mar 20249.709.709.709.709.56-
21 Mar 20249.559.559.559.559.41-
20 Mar 20249.559.559.559.559.41-
19 Mar 20249.359.359.359.359.22-
18 Mar 20249.309.309.309.309.17-
15 Mar 20249.059.059.059.058.92-
14 Mar 20249.159.159.159.159.02-
13 Mar 20249.059.059.059.058.92-
12 Mar 20249.459.459.459.459.32-
11 Mar 20249.309.309.309.309.17-
08 Mar 20249.559.559.559.559.41-
07 Mar 20249.309.309.309.309.17-
06 Mar 20249.109.109.109.108.97-
05 Mar 20249.209.209.209.209.07-
04 Mar 20248.858.858.858.858.72-
01 Mar 20248.908.908.908.908.77-
29 Feb 20248.508.508.508.508.38-
28 Feb 20246.906.906.906.906.80-
27 Feb 20246.806.806.806.806.70-
26 Feb 20246.856.856.856.856.75-
23 Feb 20246.856.856.856.856.75-
22 Feb 20247.007.007.007.006.90-
21 Feb 20247.057.057.057.056.95-
20 Feb 20247.107.107.107.107.00-
19 Feb 20247.107.107.107.107.00-
16 Feb 20247.257.257.257.257.15-
15 Feb 20246.956.956.956.956.85-
14 Feb 20246.806.806.806.806.70-
13 Feb 20247.257.257.257.257.15-
12 Feb 20246.856.856.856.856.75-
09 Feb 20246.956.956.956.956.85-
08 Feb 20246.906.906.906.906.80-
07 Feb 20246.856.856.856.856.75-
06 Feb 20247.157.157.157.157.05-
05 Feb 20247.307.307.307.307.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...