Skip to main content
logo
Luxfer Holdings PLC (LXFR)
NYSE: LXFR · Real-Time Price · USD
17.05
-0.02 (-0.12%)
Jul 24, 2026, 4:00 PM EDT - Market closed

Luxfer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 202618.6218.7718.1518.2318.09-2.30%186,302
Jun 23, 202618.6319.0017.9018.6618.52-1.53%136,932
Jun 22, 202619.1219.4518.8218.9518.81-0.68%237,612
Jun 18, 202618.5919.2518.5019.0818.944.15%271,992
Jun 17, 202618.2218.7318.0818.3218.180.71%148,559
Jun 16, 202618.1718.2617.2718.1918.051.00%121,427
Jun 15, 202618.3118.7417.8918.0117.87-0.39%140,573
Jun 12, 202617.9618.3817.9318.0817.941.29%110,377
Jun 11, 202617.7518.0617.5017.8517.711.94%138,287
Jun 10, 202617.4917.7517.1917.5117.38-0.06%130,483
Jun 9, 202617.6918.4117.1417.5217.390.34%168,423
Jun 8, 202617.1718.2716.9617.4617.333.07%106,576
Jun 5, 202617.4217.4916.6816.9416.81-3.42%137,577
Jun 4, 202617.5417.7017.2917.5417.411.33%91,404
Jun 3, 202617.5417.5917.2817.3117.18-1.42%130,357
Jun 2, 202617.5018.0417.4517.5617.430.63%181,245
Jun 1, 202617.0117.4516.9017.4517.322.47%175,218
May 29, 202617.1717.2216.8817.0316.90-0.47%174,199
May 28, 202616.7117.1816.5417.1116.982.39%143,705
May 27, 202616.3416.9716.3416.7116.580.54%123,884
May 26, 202616.5116.8116.3616.6216.492.40%200,910
May 22, 202616.1616.3815.9316.2316.112.01%222,904
May 21, 202615.9115.9815.4315.9115.79-110,283
May 20, 202615.2215.9915.1615.9115.794.95%192,565
May 19, 202615.3615.4815.0015.1615.05-2.07%96,835
May 18, 202615.7215.8215.4115.4815.360.06%99,805
May 15, 202615.7015.9015.3315.4715.35-1.09%235,120
May 14, 202615.4315.7415.2815.6415.521.43%127,317
May 13, 202614.9515.5914.9015.4215.302.39%163,943