Luxfer Holdings PLC (LXFR)
NYSE: LXFR · Real-Time Price · USD
12.06
+0.08 (0.67%)
At close: Mar 9, 2026, 4:00 PM EDT
12.15
+0.09 (0.75%)
After-hours: Mar 9, 2026, 7:44 PM EDT
Luxfer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 15.05 | 15.25 | 14.90 | 15.14 | 15.14 | -0.66% | 116,052 |
| Jan 29, 2026 | 14.87 | 15.37 | 14.75 | 15.24 | 15.24 | 3.32% | 186,276 |
| Jan 28, 2026 | 15.16 | 15.27 | 14.74 | 14.75 | 14.75 | -2.58% | 148,970 |
| Jan 27, 2026 | 15.18 | 15.34 | 15.00 | 15.14 | 15.14 | - | 106,855 |
| Jan 26, 2026 | 15.19 | 15.45 | 14.96 | 15.14 | 15.14 | -0.46% | 167,529 |
| Jan 23, 2026 | 15.64 | 15.79 | 15.05 | 15.21 | 15.21 | -3.55% | 184,499 |
| Jan 22, 2026 | 15.44 | 16.03 | 15.32 | 15.77 | 15.64 | 3.27% | 223,728 |
| Jan 21, 2026 | 15.03 | 15.40 | 14.97 | 15.27 | 15.14 | 2.97% | 210,790 |
| Jan 20, 2026 | 14.93 | 15.08 | 14.70 | 14.83 | 14.71 | -2.37% | 149,306 |
| Jan 16, 2026 | 15.28 | 15.50 | 14.90 | 15.19 | 15.06 | -0.52% | 136,723 |
| Jan 15, 2026 | 15.06 | 15.38 | 14.93 | 15.27 | 15.14 | 1.80% | 120,973 |
| Jan 14, 2026 | 14.73 | 15.06 | 14.57 | 15.00 | 14.88 | 1.90% | 160,554 |
| Jan 13, 2026 | 14.55 | 14.75 | 14.39 | 14.72 | 14.60 | 1.17% | 100,442 |
| Jan 12, 2026 | 14.21 | 14.55 | 14.08 | 14.55 | 14.43 | 1.68% | 124,255 |
| Jan 9, 2026 | 14.08 | 14.33 | 13.92 | 14.31 | 14.19 | 1.49% | 97,879 |
| Jan 8, 2026 | 13.67 | 14.11 | 13.67 | 14.10 | 13.98 | 2.47% | 73,067 |
| Jan 7, 2026 | 13.91 | 13.95 | 13.60 | 13.76 | 13.65 | -1.50% | 61,940 |
| Jan 6, 2026 | 13.75 | 13.98 | 13.61 | 13.97 | 13.85 | 1.01% | 96,569 |
| Jan 5, 2026 | 13.60 | 14.08 | 13.60 | 13.83 | 13.72 | 1.69% | 81,175 |
| Jan 2, 2026 | 13.72 | 13.76 | 13.53 | 13.60 | 13.49 | 0.52% | 73,055 |
| Dec 31, 2025 | 13.80 | 13.80 | 13.49 | 13.53 | 13.42 | -1.74% | 56,859 |
| Dec 30, 2025 | 14.00 | 14.00 | 13.75 | 13.77 | 13.66 | -1.29% | 54,718 |
| Dec 29, 2025 | 14.04 | 14.12 | 13.88 | 13.95 | 13.84 | -0.85% | 76,439 |
| Dec 26, 2025 | 14.03 | 14.10 | 13.90 | 14.07 | 13.95 | 0.50% | 51,189 |
| Dec 24, 2025 | 14.05 | 14.12 | 13.81 | 14.00 | 13.88 | -0.36% | 30,825 |
| Dec 23, 2025 | 14.01 | 14.11 | 13.79 | 14.05 | 13.93 | 0.21% | 69,598 |
| Dec 22, 2025 | 13.83 | 14.12 | 13.67 | 14.02 | 13.90 | 1.67% | 98,633 |
| Dec 19, 2025 | 13.64 | 13.83 | 13.61 | 13.79 | 13.68 | 1.40% | 277,581 |
| Dec 18, 2025 | 13.76 | 13.82 | 13.60 | 13.60 | 13.49 | -0.44% | 299,207 |
| Dec 17, 2025 | 13.65 | 13.84 | 13.52 | 13.66 | 13.55 | 0.07% | 86,162 |
| Dec 16, 2025 | 13.65 | 13.76 | 13.52 | 13.65 | 13.54 | -0.58% | 147,485 |
| Dec 15, 2025 | 13.79 | 13.89 | 13.61 | 13.73 | 13.62 | 0.29% | 118,517 |
| Dec 12, 2025 | 13.80 | 13.90 | 13.64 | 13.69 | 13.58 | -0.73% | 106,182 |
| Dec 11, 2025 | 13.56 | 13.89 | 13.49 | 13.79 | 13.68 | 2.15% | 120,391 |
| Dec 10, 2025 | 13.19 | 13.62 | 13.18 | 13.50 | 13.39 | 2.04% | 150,506 |
| Dec 9, 2025 | 13.04 | 13.34 | 13.04 | 13.23 | 13.12 | 1.38% | 103,493 |
| Dec 8, 2025 | 12.94 | 13.12 | 12.81 | 13.05 | 12.94 | 1.16% | 126,931 |
| Dec 5, 2025 | 12.96 | 12.99 | 12.78 | 12.90 | 12.79 | -0.46% | 73,911 |
| Dec 4, 2025 | 12.87 | 13.09 | 12.75 | 12.96 | 12.85 | 0.86% | 102,942 |
| Dec 3, 2025 | 12.82 | 12.88 | 12.57 | 12.85 | 12.74 | 0.78% | 110,292 |
| Dec 2, 2025 | 12.71 | 12.83 | 12.39 | 12.75 | 12.64 | 0.71% | 111,625 |
| Dec 1, 2025 | 12.36 | 12.73 | 12.35 | 12.66 | 12.56 | 1.28% | 111,661 |
| Nov 28, 2025 | 12.57 | 12.57 | 12.37 | 12.50 | 12.40 | -0.32% | 90,727 |
| Nov 26, 2025 | 12.38 | 12.58 | 12.35 | 12.54 | 12.44 | 0.97% | 78,708 |
| Nov 25, 2025 | 12.07 | 12.48 | 12.04 | 12.42 | 12.32 | 2.90% | 63,764 |
| Nov 24, 2025 | 12.00 | 12.17 | 11.87 | 12.07 | 11.97 | 0.75% | 82,000 |
| Nov 21, 2025 | 11.69 | 12.18 | 11.68 | 11.98 | 11.88 | 2.74% | 112,983 |
| Nov 20, 2025 | 11.88 | 11.94 | 11.52 | 11.66 | 11.56 | 0.09% | 130,226 |
| Nov 19, 2025 | 11.74 | 11.98 | 11.62 | 11.65 | 11.55 | -1.10% | 75,527 |
| Nov 18, 2025 | 11.69 | 11.93 | 11.69 | 11.78 | 11.68 | 0.26% | 111,343 |
| Nov 17, 2025 | 12.08 | 12.12 | 11.75 | 11.75 | 11.65 | -2.65% | 106,222 |
| Nov 14, 2025 | 12.09 | 12.32 | 12.04 | 12.07 | 11.97 | -1.15% | 110,980 |
| Nov 13, 2025 | 12.15 | 12.26 | 12.04 | 12.21 | 12.11 | - | 117,202 |
| Nov 12, 2025 | 12.26 | 12.45 | 12.18 | 12.21 | 12.11 | -0.41% | 96,665 |
| Nov 11, 2025 | 12.48 | 12.52 | 12.22 | 12.26 | 12.16 | -1.76% | 61,688 |
| Nov 10, 2025 | 12.49 | 12.51 | 12.27 | 12.48 | 12.38 | 1.13% | 139,259 |
| Nov 7, 2025 | 12.14 | 12.40 | 12.08 | 12.34 | 12.24 | 0.73% | 75,115 |
| Nov 6, 2025 | 12.59 | 12.75 | 12.20 | 12.25 | 12.15 | -3.16% | 68,007 |
| Nov 5, 2025 | 12.44 | 12.71 | 12.29 | 12.65 | 12.55 | 2.35% | 123,465 |
| Nov 4, 2025 | 12.23 | 12.37 | 12.12 | 12.36 | 12.26 | -0.56% | 112,886 |
| Nov 3, 2025 | 12.14 | 12.64 | 12.14 | 12.43 | 12.33 | 1.89% | 131,018 |
| Oct 31, 2025 | 12.12 | 12.31 | 11.99 | 12.20 | 12.10 | 0.08% | 141,687 |
| Oct 30, 2025 | 12.68 | 12.77 | 12.12 | 12.19 | 12.09 | -5.50% | 116,970 |
| Oct 29, 2025 | 12.88 | 13.55 | 12.65 | 12.90 | 12.79 | -2.64% | 146,329 |
| Oct 28, 2025 | 13.39 | 13.39 | 13.16 | 13.25 | 13.14 | -1.12% | 96,735 |
| Oct 27, 2025 | 13.68 | 13.68 | 13.37 | 13.40 | 13.29 | -1.33% | 71,829 |
| Oct 24, 2025 | 13.73 | 13.73 | 13.48 | 13.58 | 13.47 | - | 73,780 |
| Oct 23, 2025 | 13.25 | 13.59 | 12.96 | 13.58 | 13.47 | 2.96% | 88,053 |
| Oct 22, 2025 | 13.17 | 13.34 | 13.05 | 13.19 | 13.08 | -0.15% | 113,101 |
| Oct 21, 2025 | 13.09 | 13.34 | 12.99 | 13.21 | 13.10 | 0.30% | 89,141 |
| Oct 20, 2025 | 12.88 | 13.29 | 12.88 | 13.17 | 13.06 | 2.97% | 103,599 |
| Oct 17, 2025 | 13.15 | 13.26 | 12.77 | 12.79 | 12.68 | -4.12% | 94,196 |
| Oct 16, 2025 | 13.62 | 13.74 | 13.32 | 13.34 | 13.10 | -2.13% | 103,684 |
| Oct 15, 2025 | 13.48 | 13.66 | 13.36 | 13.63 | 13.39 | 2.87% | 106,865 |
| Oct 14, 2025 | 13.01 | 13.36 | 12.88 | 13.25 | 13.01 | 0.38% | 81,866 |