Luxfer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	13.15	13.26	12.77	12.79	12.79	-4.12%	94,196
Oct 16, 2025	13.62	13.74	13.32	13.34	13.21	-2.13%	103,684
Oct 15, 2025	13.48	13.66	13.36	13.63	13.49	2.87%	106,865
Oct 14, 2025	13.01	13.36	12.88	13.25	13.12	0.38%	81,866
Oct 13, 2025	12.80	13.30	12.79	13.20	13.07	5.01%	126,335
Oct 10, 2025	13.19	13.26	12.54	12.57	12.44	-4.34%	91,234
Oct 9, 2025	13.35	13.36	13.06	13.14	13.01	-2.01%	76,185
Oct 8, 2025	13.27	13.45	13.26	13.41	13.28	0.90%	55,815
Oct 7, 2025	13.60	13.91	13.21	13.29	13.16	-2.57%	85,898
Oct 6, 2025	13.80	14.08	13.63	13.64	13.50	-1.16%	92,528
Oct 3, 2025	13.85	14.01	13.76	13.80	13.66	0.66%	78,839
Oct 2, 2025	13.75	13.84	13.58	13.71	13.57	-0.07%	104,080
Oct 1, 2025	13.74	14.01	13.63	13.72	13.58	-1.29%	112,481
Sep 30, 2025	13.93	14.07	13.80	13.90	13.76	-0.43%	69,018
Sep 29, 2025	14.11	14.26	13.84	13.96	13.82	-0.29%	106,849
Sep 26, 2025	13.82	14.03	13.81	14.00	13.86	1.52%	58,642
Sep 25, 2025	13.84	13.99	13.75	13.79	13.65	-0.86%	106,720
Sep 24, 2025	14.14	14.26	13.83	13.91	13.77	-1.49%	81,777
Sep 23, 2025	14.32	14.61	14.07	14.12	13.98	-1.19%	159,903
Sep 22, 2025	14.05	14.43	14.01	14.29	14.15	1.49%	183,932
Sep 19, 2025	14.82	14.82	14.03	14.08	13.94	-4.67%	286,366
Sep 18, 2025	14.08	14.83	13.99	14.77	14.62	5.35%	298,466
Sep 17, 2025	13.93	14.49	13.78	14.02	13.88	1.67%	184,346
Sep 16, 2025	13.72	13.85	13.50	13.79	13.65	0.66%	93,662
Sep 15, 2025	13.42	13.73	13.30	13.70	13.56	2.85%	106,845
Sep 12, 2025	13.71	13.71	13.30	13.32	13.19	-3.41%	93,932
Sep 11, 2025	13.37	13.80	13.37	13.79	13.65	3.14%	98,549
Sep 10, 2025	13.24	13.44	13.20	13.37	13.24	0.83%	81,882
Sep 9, 2025	13.61	13.61	13.22	13.26	13.13	-2.57%	57,167
Sep 8, 2025	13.85	13.87	13.54	13.61	13.47	-0.66%	80,879
Sep 5, 2025	13.58	13.74	13.47	13.70	13.56	1.48%	91,578
Sep 4, 2025	13.39	13.52	13.28	13.50	13.36	1.96%	64,319
Sep 3, 2025	13.19	13.29	13.13	13.24	13.11	0.23%	109,383
Sep 2, 2025	13.32	13.35	13.13	13.21	13.08	-1.56%	119,041
Aug 29, 2025	13.79	13.79	13.27	13.42	13.29	-2.04%	159,373
Aug 28, 2025	13.54	13.86	13.37	13.70	13.56	1.41%	129,268
Aug 27, 2025	13.43	13.78	13.34	13.51	13.37	0.22%	162,496
Aug 26, 2025	13.30	13.84	13.07	13.48	13.34	2.43%	193,431
Aug 25, 2025	13.07	13.26	12.93	13.16	13.03	0.08%	136,737
Aug 22, 2025	12.65	13.24	12.32	13.15	13.02	4.95%	146,439
Aug 21, 2025	12.43	12.58	12.37	12.53	12.40	0.56%	68,202
Aug 20, 2025	12.57	12.58	12.36	12.46	12.34	-0.56%	118,879
Aug 19, 2025	12.54	12.68	12.42	12.53	12.40	0.72%	80,798
Aug 18, 2025	12.44	12.67	12.39	12.44	12.32	0.32%	90,622
Aug 15, 2025	12.60	12.74	12.36	12.40	12.28	-1.51%	311,622
Aug 14, 2025	12.66	12.80	12.45	12.59	12.46	-2.63%	83,286
Aug 13, 2025	12.47	12.99	12.44	12.93	12.80	4.78%	104,971
Aug 12, 2025	12.11	12.37	11.78	12.34	12.22	2.92%	146,479
Aug 11, 2025	12.23	12.31	11.88	11.99	11.87	-1.72%	120,956
Aug 8, 2025	12.14	12.30	11.99	12.20	12.08	1.67%	100,128