Luxfer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.71	15.88	15.50	15.57	15.57	-0.26%	105,149
Feb 10, 2026	15.61	15.72	15.52	15.61	15.61	0.32%	97,808
Feb 9, 2026	15.55	15.72	15.35	15.56	15.56	0.39%	81,181
Feb 6, 2026	15.24	15.68	15.24	15.50	15.50	2.38%	103,966
Feb 5, 2026	15.42	15.61	15.06	15.14	15.14	-2.51%	100,348
Feb 4, 2026	15.68	15.79	15.20	15.53	15.53	-	125,845
Feb 3, 2026	15.62	15.77	15.23	15.53	15.53	-0.58%	130,672
Feb 2, 2026	15.13	15.69	15.13	15.62	15.62	3.17%	139,482
Jan 30, 2026	15.05	15.25	14.90	15.14	15.14	-0.66%	116,052
Jan 29, 2026	14.87	15.37	14.75	15.24	15.24	3.32%	186,276
Jan 28, 2026	15.16	15.27	14.74	14.75	14.75	-2.58%	148,970
Jan 27, 2026	15.18	15.34	15.00	15.14	15.14	-	106,855
Jan 26, 2026	15.19	15.45	14.96	15.14	15.14	-0.46%	167,529
Jan 23, 2026	15.64	15.79	15.05	15.21	15.21	-3.55%	184,499
Jan 22, 2026	15.44	16.03	15.32	15.77	15.64	3.27%	223,728
Jan 21, 2026	15.03	15.40	14.97	15.27	15.14	2.97%	210,790
Jan 20, 2026	14.93	15.08	14.70	14.83	14.71	-2.37%	149,306
Jan 16, 2026	15.28	15.50	14.90	15.19	15.06	-0.52%	136,723
Jan 15, 2026	15.06	15.38	14.93	15.27	15.14	1.80%	120,973
Jan 14, 2026	14.73	15.06	14.57	15.00	14.88	1.90%	160,554
Jan 13, 2026	14.55	14.75	14.39	14.72	14.60	1.17%	100,442
Jan 12, 2026	14.21	14.55	14.08	14.55	14.43	1.68%	124,255
Jan 9, 2026	14.08	14.33	13.92	14.31	14.19	1.49%	97,879
Jan 8, 2026	13.67	14.11	13.67	14.10	13.98	2.47%	73,067
Jan 7, 2026	13.91	13.95	13.60	13.76	13.65	-1.50%	61,940
Jan 6, 2026	13.75	13.98	13.61	13.97	13.85	1.01%	96,569
Jan 5, 2026	13.60	14.08	13.60	13.83	13.72	1.69%	81,175
Jan 2, 2026	13.72	13.76	13.53	13.60	13.49	0.52%	73,055
Dec 31, 2025	13.80	13.80	13.49	13.53	13.42	-1.74%	56,859
Dec 30, 2025	14.00	14.00	13.75	13.77	13.66	-1.29%	54,718
Dec 29, 2025	14.04	14.12	13.88	13.95	13.84	-0.85%	76,439
Dec 26, 2025	14.03	14.10	13.90	14.07	13.95	0.50%	51,189
Dec 24, 2025	14.05	14.12	13.81	14.00	13.88	-0.36%	30,825
Dec 23, 2025	14.01	14.11	13.79	14.05	13.93	0.21%	69,598
Dec 22, 2025	13.83	14.12	13.67	14.02	13.90	1.67%	98,633
Dec 19, 2025	13.64	13.83	13.61	13.79	13.68	1.40%	277,581
Dec 18, 2025	13.76	13.82	13.60	13.60	13.49	-0.44%	299,207
Dec 17, 2025	13.65	13.84	13.52	13.66	13.55	0.07%	86,162
Dec 16, 2025	13.65	13.76	13.52	13.65	13.54	-0.58%	147,485
Dec 15, 2025	13.79	13.89	13.61	13.73	13.62	0.29%	118,517
Dec 12, 2025	13.80	13.90	13.64	13.69	13.58	-0.73%	106,182
Dec 11, 2025	13.56	13.89	13.49	13.79	13.68	2.15%	120,391
Dec 10, 2025	13.19	13.62	13.18	13.50	13.39	2.04%	150,506
Dec 9, 2025	13.04	13.34	13.04	13.23	13.12	1.38%	103,493
Dec 8, 2025	12.94	13.12	12.81	13.05	12.94	1.16%	126,931
Dec 5, 2025	12.96	12.99	12.78	12.90	12.79	-0.46%	73,911
Dec 4, 2025	12.87	13.09	12.75	12.96	12.85	0.86%	102,942
Dec 3, 2025	12.82	12.88	12.57	12.85	12.74	0.78%	110,292
Dec 2, 2025	12.71	12.83	12.39	12.75	12.64	0.71%	111,625
Dec 1, 2025	12.36	12.73	12.35	12.66	12.56	1.28%	111,661