Luxfer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.96	12.99	12.78	12.90	12.90	-0.46%	73,892
Dec 4, 2025	12.87	13.09	12.75	12.96	12.96	0.86%	102,942
Dec 3, 2025	12.82	12.88	12.57	12.85	12.85	0.78%	110,290
Dec 2, 2025	12.71	12.83	12.39	12.75	12.75	0.71%	111,625
Dec 1, 2025	12.36	12.73	12.35	12.66	12.66	1.28%	111,661
Nov 28, 2025	12.57	12.57	12.37	12.50	12.50	-0.32%	90,727
Nov 26, 2025	12.38	12.58	12.35	12.54	12.54	0.97%	78,708
Nov 25, 2025	12.07	12.48	12.04	12.42	12.42	2.90%	63,764
Nov 24, 2025	12.00	12.17	11.87	12.07	12.07	0.75%	82,000
Nov 21, 2025	11.69	12.18	11.68	11.98	11.98	2.74%	112,983
Nov 20, 2025	11.88	11.94	11.52	11.66	11.66	0.09%	130,226
Nov 19, 2025	11.74	11.98	11.62	11.65	11.65	-1.10%	75,527
Nov 18, 2025	11.69	11.93	11.69	11.78	11.78	0.26%	111,343
Nov 17, 2025	12.08	12.12	11.75	11.75	11.75	-2.65%	106,222
Nov 14, 2025	12.09	12.32	12.04	12.07	12.07	-1.15%	110,980
Nov 13, 2025	12.15	12.26	12.04	12.21	12.21	-	117,202
Nov 12, 2025	12.26	12.45	12.18	12.21	12.21	-0.41%	96,665
Nov 11, 2025	12.48	12.52	12.22	12.26	12.26	-1.76%	61,688
Nov 10, 2025	12.49	12.51	12.27	12.48	12.48	1.13%	139,259
Nov 7, 2025	12.14	12.40	12.08	12.34	12.34	0.73%	75,115
Nov 6, 2025	12.59	12.75	12.20	12.25	12.25	-3.16%	68,007
Nov 5, 2025	12.44	12.71	12.29	12.65	12.65	2.35%	123,465
Nov 4, 2025	12.23	12.37	12.12	12.36	12.36	-0.56%	112,886
Nov 3, 2025	12.14	12.64	12.14	12.43	12.43	1.89%	131,018
Oct 31, 2025	12.12	12.31	11.99	12.20	12.20	0.08%	141,687
Oct 30, 2025	12.68	12.77	12.12	12.19	12.19	-5.50%	116,970
Oct 29, 2025	12.88	13.55	12.65	12.90	12.90	-2.64%	146,329
Oct 28, 2025	13.39	13.39	13.16	13.25	13.25	-1.12%	96,735
Oct 27, 2025	13.68	13.68	13.37	13.40	13.40	-1.33%	71,829
Oct 24, 2025	13.73	13.73	13.48	13.58	13.58	-	73,780
Oct 23, 2025	13.25	13.59	12.96	13.58	13.58	2.96%	88,053
Oct 22, 2025	13.17	13.34	13.05	13.19	13.19	-0.15%	113,101
Oct 21, 2025	13.09	13.34	12.99	13.21	13.21	0.30%	89,141
Oct 20, 2025	12.88	13.29	12.88	13.17	13.17	2.97%	103,599
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	13.50	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	12.45	-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	13.51	-1.16%	92,528
Oct 3, 2025	13.85	14.01	13.76	13.80	13.67	0.66%	78,839
Oct 2, 2025	13.75	13.84	13.58	13.71	13.58	-0.07%	104,080
Oct 1, 2025	13.74	14.01	13.63	13.72	13.59	-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