Luxfer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.16	16.38	15.93	16.23	16.23	2.01%	215,398
May 21, 2026	15.91	15.98	15.43	15.91	15.91	-	110,283
May 20, 2026	15.22	15.99	15.16	15.91	15.91	4.95%	190,012
May 19, 2026	15.36	15.48	15.00	15.16	15.16	-2.07%	96,835
May 18, 2026	15.72	15.82	15.41	15.48	15.48	0.06%	93,500
May 15, 2026	15.70	15.90	15.33	15.47	15.47	-1.09%	235,120
May 14, 2026	15.43	15.74	15.28	15.64	15.64	1.43%	127,317
May 13, 2026	14.95	15.59	14.90	15.42	15.42	2.39%	163,943
May 12, 2026	15.33	15.33	14.73	15.06	15.06	-2.90%	98,635
May 11, 2026	15.55	15.72	15.40	15.51	15.51	-0.39%	109,121
May 8, 2026	15.54	15.59	14.87	15.57	15.57	0.32%	98,502
May 7, 2026	16.00	16.00	15.45	15.52	15.52	-1.90%	141,887
May 6, 2026	15.82	15.94	15.35	15.82	15.82	1.35%	141,410
May 5, 2026	15.32	15.79	15.19	15.61	15.61	3.24%	117,778
May 4, 2026	15.23	15.31	14.96	15.12	15.12	-1.50%	127,017
May 1, 2026	15.10	15.48	15.02	15.35	15.35	1.99%	146,114
Apr 30, 2026	14.10	15.25	14.10	15.05	15.05	5.69%	190,195
Apr 29, 2026	13.79	14.61	13.79	14.24	14.24	7.15%	362,755
Apr 28, 2026	13.17	13.36	13.02	13.29	13.29	0.83%	120,968
Apr 27, 2026	13.15	13.63	13.15	13.18	13.18	0.30%	117,909
Apr 24, 2026	12.82	13.21	12.74	13.14	13.14	1.86%	78,731
Apr 23, 2026	12.87	13.03	12.64	12.90	12.90	0.62%	100,997
Apr 22, 2026	12.75	12.92	12.60	12.82	12.82	1.34%	106,445
Apr 21, 2026	12.94	13.11	12.56	12.65	12.65	-1.71%	120,264
Apr 20, 2026	12.88	13.08	12.56	12.87	12.87	-0.46%	114,566
Apr 17, 2026	12.80	13.14	12.71	12.93	12.93	2.70%	139,793
Apr 16, 2026	12.97	13.12	12.68	12.72	12.59	-2.53%	127,013
Apr 15, 2026	13.23	13.24	12.92	13.05	12.92	-1.88%	117,079
Apr 14, 2026	13.36	13.56	13.28	13.30	13.16	-0.45%	96,410
Apr 13, 2026	13.06	13.36	12.95	13.36	13.22	2.14%	117,189
Apr 10, 2026	13.20	13.22	12.99	13.08	12.95	-0.46%	74,926
Apr 9, 2026	12.72	13.21	12.72	13.14	13.01	2.02%	115,532
Apr 8, 2026	12.53	13.09	12.53	12.88	12.75	5.66%	151,821
Apr 7, 2026	12.15	12.24	12.00	12.19	12.07	-0.16%	126,504
Apr 6, 2026	12.07	12.24	11.94	12.21	12.09	0.58%	107,086
Apr 2, 2026	11.92	12.34	11.79	12.14	12.02	-0.65%	112,588
Apr 1, 2026	12.26	12.41	12.15	12.22	12.10	0.33%	114,285
Mar 31, 2026	12.07	12.24	11.86	12.18	12.06	2.10%	145,468
Mar 30, 2026	12.31	12.31	11.84	11.93	11.81	-2.37%	162,337
Mar 27, 2026	12.21	12.40	12.15	12.22	12.10	-1.05%	138,824
Mar 26, 2026	12.50	12.89	12.25	12.35	12.22	-2.68%	160,634
Mar 25, 2026	12.58	12.69	12.28	12.69	12.56	2.67%	178,684
Mar 24, 2026	12.00	12.47	11.97	12.36	12.23	1.98%	226,090
Mar 23, 2026	11.87	12.23	11.79	12.12	12.00	5.30%	249,453
Mar 20, 2026	11.83	11.83	11.31	11.51	11.39	-2.62%	2,411,738
Mar 19, 2026	11.44	11.98	11.26	11.82	11.70	1.72%	341,651
Mar 18, 2026	11.76	11.80	11.50	11.62	11.50	-1.61%	394,825
Mar 17, 2026	11.90	12.04	11.79	11.81	11.69	0.08%	370,521
Mar 16, 2026	11.80	12.00	11.67	11.80	11.68	1.72%	281,333
Mar 13, 2026	11.79	11.79	11.38	11.60	11.48	-0.34%	295,941