Luxfer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	12.00	12.47	11.97	12.36	12.36	1.98%	193,983
Mar 23, 2026	11.87	12.23	11.79	12.12	12.12	5.30%	249,344
Mar 20, 2026	11.83	11.83	11.31	11.51	11.51	-2.62%	2,406,054
Mar 19, 2026	11.44	11.98	11.26	11.82	11.82	1.72%	340,987
Mar 18, 2026	11.76	11.80	11.50	11.62	11.62	-1.61%	394,825
Mar 17, 2026	11.90	12.04	11.79	11.81	11.81	0.08%	370,521
Mar 16, 2026	11.80	12.00	11.67	11.80	11.80	1.72%	268,858
Mar 13, 2026	11.79	11.79	11.38	11.60	11.60	-0.34%	295,941
Mar 12, 2026	11.78	11.83	11.52	11.64	11.64	-2.84%	369,242
Mar 11, 2026	11.97	12.05	11.69	11.98	11.98	-0.33%	389,515
Mar 10, 2026	11.89	12.29	11.73	12.02	12.02	-0.33%	403,902
Mar 9, 2026	11.78	12.18	11.58	12.06	12.06	0.67%	229,888
Mar 6, 2026	12.37	12.38	11.90	11.98	11.98	-3.70%	161,486
Mar 5, 2026	12.61	12.69	12.43	12.44	12.44	-1.97%	158,149
Mar 4, 2026	12.81	13.03	12.63	12.69	12.69	0.24%	165,606
Mar 3, 2026	12.60	12.85	12.42	12.66	12.66	-2.09%	148,349
Mar 2, 2026	12.56	13.14	12.36	12.93	12.93	0.47%	196,514
Feb 27, 2026	13.20	13.24	12.79	12.87	12.87	-3.60%	208,508
Feb 26, 2026	13.02	13.51	12.81	13.35	13.35	3.01%	216,904
Feb 25, 2026	14.96	15.00	12.69	12.96	12.96	-16.71%	313,625
Feb 24, 2026	15.21	15.58	15.21	15.56	15.56	2.57%	92,407
Feb 23, 2026	15.65	15.65	15.07	15.17	15.17	-3.07%	96,916
Feb 20, 2026	15.49	15.75	15.36	15.65	15.65	0.97%	119,591
Feb 19, 2026	15.41	15.62	15.37	15.50	15.50	0.19%	95,049
Feb 18, 2026	15.59	15.87	15.23	15.47	15.47	-0.96%	107,407
Feb 17, 2026	15.66	15.75	15.43	15.62	15.62	-	148,140
Feb 13, 2026	15.58	15.89	15.42	15.62	15.62	0.26%	147,169
Feb 12, 2026	15.79	15.97	15.35	15.58	15.58	0.06%	118,721
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