Skip to main content
logo
Luxfer Holdings PLC (LXFR)
NYSE: LXFR · Real-Time Price · USD
17.32
+0.12 (0.67%)
At close: Nov 4, 2026, 4:00 PM EST
17.31
-0.01 (-0.03%)
After-hours: Nov 4, 2026, 7:00 PM EST

Luxfer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202617.2817.3417.2817.3217.320.67%1,609,234
Nov 3, 202617.2417.2517.1717.2017.20-0.12%843,517
Nov 2, 202617.2217.2617.2117.2217.22-0.06%533,695
Oct 30, 202617.2617.2817.2017.2317.23-0.23%730,286
Oct 29, 202617.2717.2817.2517.2717.270.12%1,524,428
Oct 28, 202617.2917.2917.2517.2517.25-0.06%290,568
Oct 27, 202617.2717.2917.2617.2617.260.06%223,423
Oct 26, 202617.2917.2917.2517.2517.25-0.17%120,617
Oct 23, 202617.2417.2917.2417.2817.280.29%283,225
Oct 22, 202617.2717.2917.2317.2317.23-0.23%319,024
Oct 21, 202617.2917.2917.2717.2717.27-0.12%194,505
Oct 20, 202617.2417.2917.2417.2917.290.29%210,306
Oct 19, 202617.2617.2617.2417.2417.240.06%238,312
Oct 16, 202617.2817.2817.2317.2317.23-0.06%231,473
Oct 15, 202617.2517.2717.2417.2417.24-0.06%758,295
Oct 14, 202617.2517.2717.2317.2517.25-0.06%535,844
Oct 13, 202617.2517.2717.2517.2617.260.06%186,688
Oct 12, 202617.2517.2717.2417.2517.250.06%593,578
Oct 9, 202617.2317.2617.2317.2417.240.06%1,013,032
Oct 8, 202617.2417.2617.2217.2317.230.06%333,156
Oct 7, 202617.2317.2617.2217.2217.22-0.12%333,193
Oct 6, 202617.2717.2817.2417.2417.24-0.06%485,037
Oct 5, 202617.2717.2717.2417.2517.25-0.12%312,040
Oct 2, 202617.2717.2717.2517.2717.270.17%201,380
Oct 1, 202617.2817.2817.2417.2417.24-0.17%348,588
Sep 30, 202617.3017.3017.2717.2717.27-313,504
Sep 29, 202617.2917.2917.2617.2717.27-0.06%195,962
Sep 28, 202617.2517.2917.2417.2817.280.17%186,422
Sep 25, 202617.2617.2817.2317.2517.25-270,415
Sep 24, 202617.2517.2717.2417.2517.25-0.12%271,452
Sep 23, 202617.3717.3717.2517.2717.27-0.12%710,864
Sep 22, 202617.2617.2917.2417.2917.290.29%501,305
Sep 21, 202617.2117.2717.2117.2417.240.12%176,179
Sep 18, 202617.2417.2617.1917.2217.22-410,193
Sep 17, 202617.2717.2717.2217.2217.220.06%262,864
Sep 16, 202617.2517.2517.1917.2117.210.12%883,937
Sep 15, 202617.2817.3017.1917.1917.19-0.41%315,150
Sep 14, 202617.2817.3117.2617.2617.26-0.23%264,581
Sep 11, 202617.3017.3217.2717.3017.300.12%548,762
Sep 10, 202617.2717.2917.2217.2817.280.17%774,799
Sep 9, 202617.2717.3217.2017.2517.25-0.29%899,885
Sep 8, 202617.2117.3617.2117.3017.300.52%281,059
Sep 4, 202617.2017.2217.2017.2117.210.12%125,845
Sep 3, 202617.2117.2117.1917.1917.19-207,363
Sep 2, 202617.2117.2217.1917.1917.19-291,714
Sep 1, 202617.1717.2017.1717.1917.190.06%398,649
Aug 31, 202617.1817.1917.1617.1817.180.06%180,478
Aug 28, 202617.1517.1817.1517.1717.170.12%589,453
Aug 27, 202617.1817.1817.1517.1517.15-0.12%516,701
Aug 26, 202617.1517.1917.1517.1717.170.12%200,616