Skip to main content
Luxfer Holdings PLC (LXFR)
NYSE: LXFR · Real-Time Price · USD
12.90
-0.06 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
12.90
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

Luxfer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.9612.9912.7812.9012.90-0.46%73,892
Dec 4, 202512.8713.0912.7512.9612.960.86%102,942
Dec 3, 202512.8212.8812.5712.8512.850.78%110,290
Dec 2, 202512.7112.8312.3912.7512.750.71%111,625
Dec 1, 202512.3612.7312.3512.6612.661.28%111,661
Nov 28, 202512.5712.5712.3712.5012.50-0.32%90,727
Nov 26, 202512.3812.5812.3512.5412.540.97%78,708
Nov 25, 202512.0712.4812.0412.4212.422.90%63,764
Nov 24, 202512.0012.1711.8712.0712.070.75%82,000
Nov 21, 202511.6912.1811.6811.9811.982.74%112,983
Nov 20, 202511.8811.9411.5211.6611.660.09%130,226
Nov 19, 202511.7411.9811.6211.6511.65-1.10%75,527
Nov 18, 202511.6911.9311.6911.7811.780.26%111,343
Nov 17, 202512.0812.1211.7511.7511.75-2.65%106,222
Nov 14, 202512.0912.3212.0412.0712.07-1.15%110,980
Nov 13, 202512.1512.2612.0412.2112.21-117,202
Nov 12, 202512.2612.4512.1812.2112.21-0.41%96,665
Nov 11, 202512.4812.5212.2212.2612.26-1.76%61,688
Nov 10, 202512.4912.5112.2712.4812.481.13%139,259
Nov 7, 202512.1412.4012.0812.3412.340.73%75,115
Nov 6, 202512.5912.7512.2012.2512.25-3.16%68,007
Nov 5, 202512.4412.7112.2912.6512.652.35%123,465
Nov 4, 202512.2312.3712.1212.3612.36-0.56%112,886
Nov 3, 202512.1412.6412.1412.4312.431.89%131,018
Oct 31, 202512.1212.3111.9912.2012.200.08%141,687
Oct 30, 202512.6812.7712.1212.1912.19-5.50%116,970
Oct 29, 202512.8813.5512.6512.9012.90-2.64%146,329
Oct 28, 202513.3913.3913.1613.2513.25-1.12%96,735
Oct 27, 202513.6813.6813.3713.4013.40-1.33%71,829
Oct 24, 202513.7313.7313.4813.5813.58-73,780
Oct 23, 202513.2513.5912.9613.5813.582.96%88,053
Oct 22, 202513.1713.3413.0513.1913.19-0.15%113,101
Oct 21, 202513.0913.3412.9913.2113.210.30%89,141
Oct 20, 202512.8813.2912.8813.1713.172.97%103,599
Oct 17, 202513.1513.2612.7712.7912.79-4.12%94,196
Oct 16, 202513.6213.7413.3213.3413.21-2.13%103,684
Oct 15, 202513.4813.6613.3613.6313.502.87%106,865
Oct 14, 202513.0113.3612.8813.2513.120.38%81,866
Oct 13, 202512.8013.3012.7913.2013.075.01%126,335
Oct 10, 202513.1913.2612.5412.5712.45-4.34%91,234
Oct 9, 202513.3513.3613.0613.1413.01-2.01%76,185
Oct 8, 202513.2713.4513.2613.4113.280.90%55,815
Oct 7, 202513.6013.9113.2113.2913.16-2.57%85,898
Oct 6, 202513.8014.0813.6313.6413.51-1.16%92,528
Oct 3, 202513.8514.0113.7613.8013.670.66%78,839
Oct 2, 202513.7513.8413.5813.7113.58-0.07%104,080
Oct 1, 202513.7414.0113.6313.7213.59-1.29%112,481
Sep 30, 202513.9314.0713.8013.9013.76-0.43%69,018
Sep 29, 202514.1114.2613.8413.9613.82-0.29%106,849
Sep 26, 202513.8214.0313.8114.0013.861.52%58,642
Sep 25, 202513.8413.9913.7513.7913.66-0.86%106,720
Sep 24, 202514.1414.2613.8313.9113.77-1.49%81,777
Sep 23, 202514.3214.6114.0714.1213.98-1.19%159,903
Sep 22, 202514.0514.4314.0114.2914.151.49%183,932
Sep 19, 202514.8214.8214.0314.0813.94-4.67%286,366
Sep 18, 202514.0814.8313.9914.7714.635.35%298,466
Sep 17, 202513.9314.4913.7814.0213.881.67%184,346
Sep 16, 202513.7213.8513.5013.7913.660.66%93,662
Sep 15, 202513.4213.7313.3013.7013.572.85%106,845
Sep 12, 202513.7113.7113.3013.3213.19-3.41%93,932
Sep 11, 202513.3713.8013.3713.7913.663.14%98,549
Sep 10, 202513.2413.4413.2013.3713.240.83%81,882
Sep 9, 202513.6113.6113.2213.2613.13-2.57%57,167
Sep 8, 202513.8513.8713.5413.6113.48-0.66%80,879
Sep 5, 202513.5813.7413.4713.7013.571.48%91,578
Sep 4, 202513.3913.5213.2813.5013.371.96%64,319
Sep 3, 202513.1913.2913.1313.2413.110.23%109,741
Sep 2, 202513.3213.3513.1313.2113.08-1.56%119,041
Aug 29, 202513.7913.7913.2713.4213.29-2.04%159,373
Aug 28, 202513.5413.8613.3713.7013.571.41%129,268
Aug 27, 202513.4313.7813.3413.5113.380.22%162,496
Aug 26, 202513.3013.8413.0713.4813.352.43%193,431
Aug 25, 202513.0713.2612.9313.1613.030.08%136,737
Aug 22, 202512.6513.2412.3213.1513.024.95%146,439
Aug 21, 202512.4312.5812.3712.5312.410.56%68,202
Aug 20, 202512.5712.5812.3612.4612.34-0.56%118,879
Aug 19, 202512.5412.6812.4212.5312.410.72%80,798
Aug 18, 202512.4412.6712.3912.4412.320.32%90,622
Aug 15, 202512.6012.7412.3612.4012.28-1.51%311,622
Aug 14, 202512.6612.8012.4512.5912.47-2.63%83,286
Aug 13, 202512.4712.9912.4412.9312.804.78%104,971
Aug 12, 202512.1112.3711.7812.3412.222.92%146,479
Aug 11, 202512.2312.3111.8811.9911.87-1.72%120,956
Aug 8, 202512.1412.3011.9912.2012.081.67%100,128
Aug 7, 202512.0312.1311.7912.0011.880.50%153,606
Aug 6, 202511.8011.9611.6011.9411.820.93%97,770
Aug 5, 202511.3811.8411.3411.8311.713.95%135,064
Aug 4, 202511.6211.7011.1911.3811.27-3.89%171,405
Aug 1, 202511.8712.0411.7011.8411.72-1.50%188,949
Jul 31, 202512.1512.1811.5612.0211.90-2.12%161,792
Jul 30, 202512.8913.5012.1212.2812.16-220,485
Jul 29, 202512.2112.3612.0512.2812.160.90%179,762
Jul 28, 202512.0412.2711.8612.1712.050.91%89,501
Jul 25, 202512.0012.0611.8512.0611.941.01%52,309
Jul 24, 202512.0612.0611.9011.9411.82-1.89%69,233
Jul 23, 202512.0712.1812.0212.1712.051.84%44,266
Jul 22, 202511.7312.1211.7211.9511.831.88%93,215
Jul 21, 202512.0612.0611.7211.7311.62-2.01%87,431
Jul 18, 202512.2812.2811.8311.9711.85-2.68%128,837
Jul 17, 202512.0312.3811.9112.3012.052.41%119,774