Skip to main content
logo
Luxfer Holdings PLC (LXFR)
NYSE: LXFR · Real-Time Price · USD
17.22
+0.02 (0.15%)
Sep 4, 2026, 11:06 AM EDT - Market open

Luxfer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 202617.2117.3817.0917.2517.120.94%104,928
Jul 14, 202617.2917.6517.0617.0916.960.29%82,486
Jul 13, 202617.0217.3816.9917.0416.91-0.12%103,674
Jul 10, 202616.8517.1716.7917.0616.931.01%75,884
Jul 9, 202617.1417.1616.8116.8916.76-0.30%83,407
Jul 8, 202616.5816.9516.5216.9416.811.07%120,620
Jul 7, 202617.2517.4916.5416.7616.63-3.40%96,385
Jul 6, 202617.0817.4716.8517.3517.221.23%103,986
Jul 2, 202618.0218.1917.1017.1417.01-4.46%106,734
Jul 1, 202617.9118.3117.7117.9417.80-0.55%178,624
Jun 30, 202618.0618.4418.0118.0417.90-0.88%112,266
Jun 29, 202618.3118.5517.9918.2018.06-1.99%171,999
Jun 26, 202618.6118.7018.1518.5718.43-0.91%533,420
Jun 25, 202618.3518.7417.9318.7418.602.80%158,984