Skip to main content
logo
Luxfer Holdings PLC (LXFR)
NYSE: LXFR · Real-Time Price · USD
17.25
-0.02 (-0.12%)
Sep 24, 2026, 4:00 PM EDT - Market closed

Luxfer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 25, 202617.2117.2117.1417.1517.150.18%228,820
Aug 24, 202617.2017.2117.1217.1217.12-0.47%245,423
Aug 21, 202617.1717.2117.1217.2017.200.47%863,286
Aug 20, 202617.1217.1317.1217.1217.120.06%446,750
Aug 19, 202617.1617.1817.1117.1117.110.06%146,150
Aug 18, 202617.1117.1517.1017.1017.10-0.12%183,836
Aug 17, 202617.0817.1217.0817.1217.120.23%157,844
Aug 14, 202617.0817.1017.0817.0817.08-140,067
Aug 13, 202617.1017.1017.0817.0817.08-112,506
Aug 12, 202617.1017.1017.0817.0817.08-175,508
Aug 11, 202617.1117.1117.0817.0817.08-207,007
Aug 10, 202617.1017.1217.0817.0817.08-0.12%221,410
Aug 7, 202617.1017.1217.0817.1017.100.06%119,945
Aug 6, 202617.0817.1317.0817.0917.09-0.06%232,524
Aug 5, 202617.0617.1217.0617.1017.100.23%254,257
Aug 4, 202617.1217.1417.0517.0617.06-0.47%296,842
Aug 3, 202617.0717.1417.0317.1417.140.65%892,783
Jul 31, 202617.0817.1017.0217.0317.030.06%308,226
Jul 30, 202617.1517.1517.0217.0217.02-0.18%629,307
Jul 29, 202617.1217.3017.0017.0517.05-1,833,639
Jul 28, 202617.1117.2017.0517.0517.05-0.41%586,346
Jul 27, 202617.1517.4016.9617.1217.120.41%2,102,737
Jul 24, 202617.1217.2216.8917.0517.05-0.12%114,884
Jul 23, 202616.8217.1216.5917.0717.071.43%158,307
Jul 22, 202616.8017.1316.7616.8316.83-0.18%135,289
Jul 21, 202616.2917.0816.2916.8616.865.05%147,535
Jul 20, 202616.6516.6516.0516.0516.05-2.79%140,310
Jul 17, 202617.0117.0116.4416.5116.51-3.00%124,914
Jul 16, 202617.1117.6217.0817.1517.02-0.58%134,172