Luxfer Holdings PLC - Price History
Monthly price history for LXFR (Luxfer Holdings PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.40 | $10.40 |
| March 2024 | $10.37 | $10.37 |
| February 2024 | $9.92 | $9.92 |
| January 2024 | $8.23 | $8.23 |
| December 2023 | $8.80 | $8.94 |
| November 2023 | $8.12 | $8.25 |
| October 2023 | $8.14 | $8.27 |
| September 2023 | $12.67 | $13.05 |
| August 2023 | $11.68 | $12.03 |
| July 2023 | $12.29 | $12.66 |
| June 2023 | $13.68 | $14.23 |
| May 2023 | $13.81 | $14.36 |
| April 2023 | $14.66 | $15.25 |
| March 2023 | $16.12 | $16.90 |
| February 2023 | $15.80 | $16.57 |
| January 2023 | $15.78 | $16.55 |
| December 2022 | $12.97 | $13.72 |
| November 2022 | $13.86 | $14.66 |
| October 2022 | $13.68 | $14.47 |
| September 2022 | $13.59 | $14.50 |
| August 2022 | $15.41 | $16.45 |
| July 2022 | $15.31 | $16.34 |
| June 2022 | $14.04 | $15.12 |
| May 2022 | $15.51 | $16.70 |
| April 2022 | $14.99 | $16.14 |
| March 2022 | $15.48 | $16.80 |
| February 2022 | $16.05 | $17.42 |
| January 2022 | $15.74 | $17.08 |
| December 2021 | $17.68 | $19.31 |
| November 2021 | $17.37 | $18.98 |
| October 2021 | $18.41 | $20.11 |
| September 2021 | $17.86 | $19.63 |
| August 2021 | $19.43 | $21.35 |
| July 2021 | $18.97 | $20.85 |
| June 2021 | $20.13 | $22.25 |
| May 2021 | $20.68 | $22.86 |
| April 2021 | $20 | $22.11 |
| March 2021 | $19.14 | $21.28 |
| February 2021 | $17.23 | $19.16 |
| January 2021 | $14.81 | $16.47 |
| December 2020 | $14.66 | $16.42 |
| November 2020 | $13.42 | $15.03 |
| October 2020 | $11.09 | $12.42 |
| September 2020 | $11.10 | $12.55 |
| August 2020 | $12.58 | $14.22 |
| July 2020 | $11.23 | $12.70 |
| June 2020 | $12.40 | $14.15 |
| May 2020 | $12.26 | $13.99 |
| April 2020 | $11.89 | $13.57 |
| March 2020 | $12.28 | $14.14 |
| February 2020 | $13.47 | $15.51 |
| January 2020 | $13.85 | $15.95 |
| December 2019 | $15.96 | $18.51 |
| November 2019 | $15.06 | $17.47 |
| October 2019 | $14.54 | $16.86 |
| September 2019 | $13.33 | $15.58 |
| August 2019 | $13.44 | $15.71 |
| July 2019 | $16.96 | $19.82 |
| June 2019 | $20.85 | $24.52 |
| May 2019 | $20.39 | $23.97 |
| April 2019 | $20.42 | $24.01 |
| March 2019 | $21.14 | $24.98 |
| February 2019 | $15.92 | $18.81 |
| January 2019 | $16.85 | $19.91 |
| December 2018 | $14.82 | $17.63 |
| November 2018 | $19.33 | $22.99 |
| October 2018 | $19.40 | $23.08 |
| September 2018 | $19.44 | $23.25 |
| August 2018 | $19.03 | $22.76 |
| July 2018 | $15.47 | $18.50 |
| June 2018 | $14.52 | $17.48 |
| May 2018 | $15.77 | $18.99 |
| April 2018 | $11.63 | $14 |
| March 2018 | $10.53 | $12.80 |
| February 2018 | $11.06 | $13.44 |
| January 2018 | $11.90 | $14.46 |
| December 2017 | $12.89 | $15.80 |
| November 2017 | $11.77 | $14.43 |
| October 2017 | $10.10 | $12.38 |
| September 2017 | $10.05 | $12.45 |
| August 2017 | $9.66 | $11.96 |
| July 2017 | $10.25 | $12.70 |
| June 2017 | $10.23 | $12.79 |
| May 2017 | $10.47 | $13.09 |
| April 2017 | $9.35 | $11.69 |
| March 2017 | $9.62 | $12.16 |
| February 2017 | $8.77 | $11.09 |
| January 2017 | $8.64 | $10.92 |
| December 2016 | $8.52 | $10.89 |
| November 2016 | $8.89 | $11.36 |
| October 2016 | $7.34 | $9.39 |
| September 2016 | $8.84 | $11.59 |
| August 2016 | $9.01 | $11.81 |
| July 2016 | $9.23 | $12.10 |
| June 2016 | $9.08 | $12.03 |
| May 2016 | $9.98 | $13.22 |
| April 2016 | $9.70 | $12.85 |
| March 2016 | $7.92 | $10.61 |
| February 2016 | $7.76 | $10.40 |
| January 2016 | $7.42 | $9.94 |
| December 2015 | $7.25 | $9.84 |
| November 2015 | $7.54 | $10.23 |
| October 2015 | $7.98 | $10.83 |
| September 2015 | $7.88 | $10.79 |
| August 2015 | $9.57 | $13.10 |
| July 2015 | $9.51 | $13.02 |
| June 2015 | $9.42 | $13 |
| May 2015 | $8.80 | $12.14 |
| April 2015 | $9.31 | $12.85 |
| March 2015 | $9.62 | $13.37 |
| February 2015 | $9.64 | $13.41 |
| January 2015 | $9.68 | $13.46 |
| December 2014 | $10.66 | $14.93 |
| November 2014 | $10.72 | $15.01 |
| October 2014 | $11.37 | $15.93 |
| September 2014 | $12.24 | $17.26 |
| August 2014 | $13.40 | $18.90 |
| July 2014 | $13.48 | $19.01 |
| June 2014 | $13.37 | $18.95 |
| May 2014 | $13.28 | $18.82 |
| April 2014 | $13.94 | $19.75 |
| March 2014 | $13.75 | $19.58 |
| February 2014 | $14 | $19.95 |
| January 2014 | $14.70 | $20.94 |
| December 2013 | $14.58 | $20.86 |
| November 2013 | $13.12 | $18.77 |
| October 2013 | $12.87 | $18.42 |
| September 2013 | $11.10 | $15.98 |
| August 2013 | $11.78 | $16.95 |
| July 2013 | $11.98 | $17.24 |
| June 2013 | $10.95 | $15.85 |
| May 2013 | $11.59 | $16.78 |
| April 2013 | $12.22 | $17.69 |
| March 2013 | $10.63 | $15.49 |
| February 2013 | $8.96 | $13.06 |
| January 2013 | $8.86 | $12.91 |
| December 2012 | $8.36 | $12.27 |
| November 2012 | $7.67 | $11.26 |
| October 2012 | $7.48 | $10.99 |
LXFR
Price: $9.73
Dividend Yield: 5.31%
Forward Dividend Yield: 5.34%
Payout Ratio: 140.54%
Dividend Per Share: 0.52 USD
Earnings Per Share: -0.10 USD
P/E Ratio: 20.92
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 7768
Ebitda: 13.8 millionMarket Capitalization: 262.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 1.33%
DGR5: 0.80%
DGR10: 4.15%