Luxfer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	13.32	13.35	13.13	13.21	13.21	-1.56%	116,714
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
Jul 17, 2025	12.03	12.38	11.91	12.30	12.17	2.41%	119,774
Jul 16, 2025	12.40	12.40	11.93	12.01	11.88	-2.67%	133,621
Jul 15, 2025	12.41	12.52	12.25	12.34	12.21	-	177,592
Jul 14, 2025	12.21	12.35	12.06	12.34	12.21	0.57%	142,595
Jul 11, 2025	12.23	12.29	12.06	12.27	12.14	-0.08%	121,665
Jul 10, 2025	12.56	12.68	12.24	12.28	12.15	-1.92%	133,078
Jul 9, 2025	12.56	12.57	12.30	12.52	12.39	0.40%	121,340
Jul 8, 2025	12.49	12.70	12.41	12.47	12.34	0.32%	144,951
Jul 7, 2025	12.57	12.85	12.41	12.43	12.30	-1.97%	158,529
Jul 3, 2025	12.66	12.73	12.50	12.68	12.54	1.20%	59,907
Jul 2, 2025	12.35	12.56	12.27	12.53	12.40	1.95%	105,706
Jul 1, 2025	12.14	12.48	11.89	12.29	12.16	0.90%	124,622
Jun 30, 2025	12.21	12.28	12.12	12.18	12.05	0.08%	132,540
Jun 27, 2025	12.10	12.39	12.09	12.17	12.04	1.00%	258,184
Jun 26, 2025	11.83	12.05	11.79	12.05	11.92	2.82%	94,120
Jun 25, 2025	11.80	11.85	11.67	11.72	11.59	-0.85%	68,739
Jun 24, 2025	11.67	11.85	11.50	11.82	11.69	2.34%	87,127
Jun 23, 2025	11.27	11.56	11.16	11.55	11.43	2.12%	137,264