Luxfer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	13.36	13.56	13.28	13.30	13.30	-0.45%	96,410
Apr 13, 2026	13.06	13.36	12.95	13.36	13.36	2.14%	117,189
Apr 10, 2026	13.20	13.22	12.99	13.08	13.08	-0.46%	74,921
Apr 9, 2026	12.72	13.21	12.72	13.14	13.14	2.02%	115,532
Apr 8, 2026	12.53	13.09	12.53	12.88	12.88	5.66%	151,821
Apr 7, 2026	12.15	12.24	12.00	12.19	12.19	-0.16%	126,504
Apr 6, 2026	12.07	12.24	11.94	12.21	12.21	0.58%	107,086
Apr 2, 2026	11.92	12.34	11.79	12.14	12.14	-0.65%	112,588
Apr 1, 2026	12.26	12.41	12.15	12.22	12.22	0.33%	108,323
Mar 31, 2026	12.07	12.24	11.86	12.18	12.18	2.10%	145,468
Mar 30, 2026	12.31	12.31	11.84	11.93	11.93	-2.37%	162,337
Mar 27, 2026	12.21	12.40	12.15	12.22	12.22	-1.05%	138,824
Mar 26, 2026	12.50	12.89	12.25	12.35	12.35	-2.68%	159,975
Mar 25, 2026	12.58	12.69	12.28	12.69	12.69	2.67%	171,144
Mar 24, 2026	12.00	12.47	11.97	12.36	12.36	1.98%	193,983
Mar 23, 2026	11.87	12.23	11.79	12.12	12.12	5.30%	249,344
Mar 20, 2026	11.83	11.83	11.31	11.51	11.51	-2.62%	2,406,054
Mar 19, 2026	11.44	11.98	11.26	11.82	11.82	1.72%	340,987
Mar 18, 2026	11.76	11.80	11.50	11.62	11.62	-1.61%	394,825
Mar 17, 2026	11.90	12.04	11.79	11.81	11.81	0.08%	370,521
Mar 16, 2026	11.80	12.00	11.67	11.80	11.80	1.72%	268,858
Mar 13, 2026	11.79	11.79	11.38	11.60	11.60	-0.34%	295,941
Mar 12, 2026	11.78	11.83	11.52	11.64	11.64	-2.84%	369,242
Mar 11, 2026	11.97	12.05	11.69	11.98	11.98	-0.33%	389,515
Mar 10, 2026	11.89	12.29	11.73	12.02	12.02	-0.33%	403,902
Mar 9, 2026	11.78	12.18	11.58	12.06	12.06	0.67%	229,888
Mar 6, 2026	12.37	12.38	11.90	11.98	11.98	-3.70%	161,486
Mar 5, 2026	12.61	12.69	12.43	12.44	12.44	-1.97%	158,149
Mar 4, 2026	12.81	13.03	12.63	12.69	12.69	0.24%	165,606
Mar 3, 2026	12.60	12.85	12.42	12.66	12.66	-2.09%	148,349
Mar 2, 2026	12.56	13.14	12.36	12.93	12.93	0.47%	196,514
Feb 27, 2026	13.20	13.24	12.79	12.87	12.87	-3.60%	208,508
Feb 26, 2026	13.02	13.51	12.81	13.35	13.35	3.01%	216,904
Feb 25, 2026	14.96	15.00	12.69	12.96	12.96	-16.71%	313,625
Feb 24, 2026	15.21	15.58	15.21	15.56	15.56	2.57%	92,407
Feb 23, 2026	15.65	15.65	15.07	15.17	15.17	-3.07%	96,916
Feb 20, 2026	15.49	15.75	15.36	15.65	15.65	0.97%	119,591
Feb 19, 2026	15.41	15.62	15.37	15.50	15.50	0.19%	95,049
Feb 18, 2026	15.59	15.87	15.23	15.47	15.47	-0.96%	107,407
Feb 17, 2026	15.66	15.75	15.43	15.62	15.62	-	148,140
Feb 13, 2026	15.58	15.89	15.42	15.62	15.62	0.26%	147,169
Feb 12, 2026	15.79	15.97	15.35	15.58	15.58	0.06%	118,721
Feb 11, 2026	15.71	15.88	15.50	15.57	15.57	-0.26%	105,149
Feb 10, 2026	15.61	15.72	15.52	15.61	15.61	0.32%	97,808
Feb 9, 2026	15.55	15.72	15.35	15.56	15.56	0.39%	81,181
Feb 6, 2026	15.24	15.68	15.24	15.50	15.50	2.38%	103,966
Feb 5, 2026	15.42	15.61	15.06	15.14	15.14	-2.51%	100,348
Feb 4, 2026	15.68	15.79	15.20	15.53	15.53	-	125,845
Feb 3, 2026	15.62	15.77	15.23	15.53	15.53	-0.58%	130,672
Feb 2, 2026	15.13	15.69	15.13	15.62	15.62	3.17%	139,482