Luxfer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.82	14.03	13.81	14.00	14.00	1.52%	58,642
Sep 25, 2025	13.84	13.99	13.75	13.79	13.79	-0.86%	106,720
Sep 24, 2025	14.14	14.26	13.83	13.91	13.91	-1.49%	81,777
Sep 23, 2025	14.32	14.61	14.07	14.12	14.12	-1.19%	159,903
Sep 22, 2025	14.05	14.43	14.01	14.29	14.29	1.49%	183,932
Sep 19, 2025	14.82	14.82	14.03	14.08	14.08	-4.67%	286,366
Sep 18, 2025	14.08	14.83	13.99	14.77	14.77	5.35%	298,466
Sep 17, 2025	13.93	14.49	13.78	14.02	14.02	1.67%	184,346
Sep 16, 2025	13.72	13.85	13.50	13.79	13.79	0.66%	93,662
Sep 15, 2025	13.42	13.73	13.30	13.70	13.70	2.85%	106,845
Sep 12, 2025	13.71	13.71	13.30	13.32	13.32	-3.41%	93,932
Sep 11, 2025	13.37	13.80	13.37	13.79	13.79	3.14%	98,549
Sep 10, 2025	13.24	13.44	13.20	13.37	13.37	0.83%	81,882
Sep 9, 2025	13.61	13.61	13.22	13.26	13.26	-2.57%	57,167
Sep 8, 2025	13.85	13.87	13.54	13.61	13.61	-0.66%	80,879
Sep 5, 2025	13.58	13.74	13.47	13.70	13.70	1.48%	91,578
Sep 4, 2025	13.39	13.52	13.28	13.50	13.50	1.96%	64,319
Sep 3, 2025	13.19	13.29	13.13	13.24	13.24	0.23%	109,383
Sep 2, 2025	13.32	13.35	13.13	13.21	13.21	-1.56%	119,041
Aug 29, 2025	13.79	13.79	13.27	13.42	13.42	-2.04%	159,373
Aug 28, 2025	13.54	13.86	13.37	13.70	13.70	1.41%	129,268
Aug 27, 2025	13.43	13.78	13.34	13.51	13.51	0.22%	162,496
Aug 26, 2025	13.30	13.84	13.07	13.48	13.48	2.43%	193,431
Aug 25, 2025	13.07	13.26	12.93	13.16	13.16	0.08%	136,737
Aug 22, 2025	12.65	13.24	12.32	13.15	13.15	4.95%	146,439
Aug 21, 2025	12.43	12.58	12.37	12.53	12.53	0.56%	68,202
Aug 20, 2025	12.57	12.58	12.36	12.46	12.46	-0.56%	118,879
Aug 19, 2025	12.54	12.68	12.42	12.53	12.53	0.72%	80,798
Aug 18, 2025	12.44	12.67	12.39	12.44	12.44	0.32%	90,622
Aug 15, 2025	12.60	12.74	12.36	12.40	12.40	-1.51%	311,622
Aug 14, 2025	12.66	12.80	12.45	12.59	12.59	-2.63%	83,286
Aug 13, 2025	12.47	12.99	12.44	12.93	12.93	4.78%	104,971
Aug 12, 2025	12.11	12.37	11.78	12.34	12.34	2.92%	146,479
Aug 11, 2025	12.23	12.31	11.88	11.99	11.99	-1.72%	120,956
Aug 8, 2025	12.14	12.30	11.99	12.20	12.20	1.67%	100,128
Aug 7, 2025	12.03	12.13	11.79	12.00	12.00	0.50%	153,606
Aug 6, 2025	11.80	11.96	11.60	11.94	11.94	0.93%	97,770
Aug 5, 2025	11.38	11.84	11.34	11.83	11.83	3.95%	135,064
Aug 4, 2025	11.62	11.70	11.19	11.38	11.38	-3.89%	171,405
Aug 1, 2025	11.87	12.04	11.70	11.84	11.84	-1.50%	188,949
Jul 31, 2025	12.15	12.18	11.56	12.02	12.02	-2.12%	161,792
Jul 30, 2025	12.89	13.50	12.12	12.28	12.28	-	220,485
Jul 29, 2025	12.21	12.36	12.05	12.28	12.28	0.90%	179,762
Jul 28, 2025	12.04	12.27	11.86	12.17	12.17	0.91%	89,501
Jul 25, 2025	12.00	12.06	11.85	12.06	12.06	1.01%	52,309
Jul 24, 2025	12.06	12.06	11.90	11.94	11.94	-1.89%	69,233
Jul 23, 2025	12.07	12.18	12.02	12.17	12.17	1.84%	44,266
Jul 22, 2025	11.73	12.12	11.72	11.95	11.95	1.88%	93,215
Jul 21, 2025	12.06	12.06	11.72	11.73	11.73	-2.01%	87,431
Jul 18, 2025	12.28	12.28	11.83	11.97	11.97	-2.68%	128,837