Luxfer Holdings PLC (LXFR)
NYSE: LXFR · Real-Time Price · USD
13.29
+0.11 (0.83%)
At close: Apr 28, 2026, 4:00 PM EDT
13.29
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Luxfer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.17 | 13.36 | 13.02 | 13.32 | - | 1.06% | 89,043 |
| Apr 27, 2026 | 13.15 | 13.63 | 13.15 | 13.18 | 13.18 | 0.30% | 111,158 |
| 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% | 106,432 |
| Apr 21, 2026 | 12.94 | 13.11 | 12.56 | 12.65 | 12.65 | -1.71% | 120,017 |
| Apr 20, 2026 | 12.88 | 13.08 | 12.56 | 12.87 | 12.87 | -0.46% | 114,179 |
| Apr 17, 2026 | 12.80 | 13.14 | 12.71 | 12.93 | 12.93 | 1.65% | 139,782 |
| Apr 16, 2026 | 12.97 | 13.12 | 12.68 | 12.72 | 12.59 | -2.53% | 120,451 |
| 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 |
| Mar 12, 2026 | 11.78 | 11.83 | 11.52 | 11.64 | 11.52 | -2.84% | 369,243 |
| Mar 11, 2026 | 11.97 | 12.05 | 11.69 | 11.98 | 11.86 | -0.33% | 389,515 |
| Mar 10, 2026 | 11.89 | 12.29 | 11.73 | 12.02 | 11.90 | -0.33% | 403,902 |
| Mar 9, 2026 | 11.78 | 12.18 | 11.58 | 12.06 | 11.94 | 0.67% | 230,388 |
| Mar 6, 2026 | 12.37 | 12.38 | 11.90 | 11.98 | 11.86 | -3.70% | 161,509 |
| Mar 5, 2026 | 12.61 | 12.69 | 12.43 | 12.44 | 12.31 | -1.97% | 162,069 |
| Mar 4, 2026 | 12.81 | 13.03 | 12.63 | 12.69 | 12.56 | 0.24% | 165,606 |
| Mar 3, 2026 | 12.60 | 12.85 | 12.42 | 12.66 | 12.53 | -2.09% | 148,349 |
| Mar 2, 2026 | 12.56 | 13.14 | 12.36 | 12.93 | 12.80 | 0.47% | 197,137 |
| Feb 27, 2026 | 13.20 | 13.24 | 12.79 | 12.87 | 12.74 | -3.60% | 211,608 |
| Feb 26, 2026 | 13.02 | 13.51 | 12.81 | 13.35 | 13.21 | 3.01% | 217,434 |
| Feb 25, 2026 | 14.96 | 15.00 | 12.69 | 12.96 | 12.83 | -16.71% | 315,936 |
| Feb 24, 2026 | 15.21 | 15.58 | 15.21 | 15.56 | 15.40 | 2.57% | 95,170 |
| Feb 23, 2026 | 15.65 | 15.65 | 15.07 | 15.17 | 15.01 | -3.07% | 97,457 |
| Feb 20, 2026 | 15.49 | 15.75 | 15.36 | 15.65 | 15.49 | 0.97% | 119,997 |
| Feb 19, 2026 | 15.41 | 15.62 | 15.37 | 15.50 | 15.34 | 0.19% | 95,064 |
| Feb 18, 2026 | 15.59 | 15.87 | 15.23 | 15.47 | 15.31 | -0.96% | 110,996 |
| Feb 17, 2026 | 15.66 | 15.75 | 15.43 | 15.62 | 15.46 | - | 148,146 |
| Feb 13, 2026 | 15.58 | 15.89 | 15.42 | 15.62 | 15.46 | 0.26% | 149,856 |
| Feb 12, 2026 | 15.79 | 15.97 | 15.35 | 15.58 | 15.42 | 0.06% | 118,721 |
| Feb 11, 2026 | 15.71 | 15.88 | 15.50 | 15.57 | 15.41 | -0.26% | 105,652 |
| Feb 10, 2026 | 15.61 | 15.72 | 15.52 | 15.61 | 15.45 | 0.32% | 101,983 |
| Feb 9, 2026 | 15.55 | 15.72 | 15.35 | 15.56 | 15.40 | 0.39% | 81,232 |
| Feb 6, 2026 | 15.24 | 15.68 | 15.24 | 15.50 | 15.34 | 2.38% | 103,966 |
| Feb 5, 2026 | 15.42 | 15.61 | 15.06 | 15.14 | 14.99 | -2.51% | 100,391 |
| Feb 4, 2026 | 15.68 | 15.79 | 15.20 | 15.53 | 15.37 | - | 140,723 |
| Feb 3, 2026 | 15.62 | 15.77 | 15.23 | 15.53 | 15.37 | -0.58% | 130,693 |
| Feb 2, 2026 | 15.13 | 15.69 | 15.13 | 15.62 | 15.46 | 3.17% | 139,551 |
| Jan 30, 2026 | 15.05 | 15.25 | 14.90 | 15.14 | 14.99 | -0.66% | 116,052 |
| Jan 29, 2026 | 14.87 | 15.37 | 14.75 | 15.24 | 15.08 | 3.32% | 186,276 |
| Jan 28, 2026 | 15.16 | 15.27 | 14.74 | 14.75 | 14.60 | -2.58% | 148,970 |
| Jan 27, 2026 | 15.18 | 15.34 | 15.00 | 15.14 | 14.99 | - | 106,855 |
| Jan 26, 2026 | 15.19 | 15.45 | 14.96 | 15.14 | 14.99 | -0.46% | 167,729 |
| Jan 23, 2026 | 15.64 | 15.79 | 15.05 | 15.21 | 15.05 | -3.55% | 184,585 |
| Jan 22, 2026 | 15.44 | 16.03 | 15.32 | 15.77 | 15.48 | 3.27% | 223,773 |
| Jan 21, 2026 | 15.03 | 15.40 | 14.97 | 15.27 | 14.99 | 2.97% | 210,790 |
| Jan 20, 2026 | 14.93 | 15.08 | 14.70 | 14.83 | 14.56 | -2.37% | 149,306 |
| Jan 16, 2026 | 15.28 | 15.50 | 14.90 | 15.19 | 14.91 | -0.52% | 136,723 |
| Jan 15, 2026 | 15.06 | 15.38 | 14.93 | 15.27 | 14.99 | 1.80% | 120,973 |
| Jan 14, 2026 | 14.73 | 15.06 | 14.57 | 15.00 | 14.72 | 1.90% | 160,554 |
| Jan 13, 2026 | 14.55 | 14.75 | 14.39 | 14.72 | 14.45 | 1.17% | 100,442 |
| Jan 12, 2026 | 14.21 | 14.55 | 14.08 | 14.55 | 14.28 | 1.68% | 124,255 |
| Jan 9, 2026 | 14.08 | 14.33 | 13.92 | 14.31 | 14.05 | 1.49% | 97,879 |
| Jan 8, 2026 | 13.67 | 14.11 | 13.67 | 14.10 | 13.84 | 2.47% | 73,067 |
| Jan 7, 2026 | 13.91 | 13.95 | 13.60 | 13.76 | 13.51 | -1.50% | 61,940 |
| Jan 6, 2026 | 13.75 | 13.98 | 13.61 | 13.97 | 13.71 | 1.01% | 96,569 |
| Jan 5, 2026 | 13.60 | 14.08 | 13.60 | 13.83 | 13.58 | 1.69% | 81,175 |
| Jan 2, 2026 | 13.72 | 13.76 | 13.53 | 13.60 | 13.35 | 0.52% | 73,055 |
| Dec 31, 2025 | 13.80 | 13.80 | 13.49 | 13.53 | 13.28 | -1.74% | 56,859 |
| Dec 30, 2025 | 14.00 | 14.00 | 13.75 | 13.77 | 13.52 | -1.29% | 54,718 |
| Dec 29, 2025 | 14.04 | 14.12 | 13.88 | 13.95 | 13.69 | -0.85% | 76,439 |
| Dec 26, 2025 | 14.03 | 14.10 | 13.90 | 14.07 | 13.81 | 0.50% | 51,189 |
| Dec 24, 2025 | 14.05 | 14.12 | 13.81 | 14.00 | 13.74 | -0.36% | 30,825 |
| Dec 23, 2025 | 14.01 | 14.11 | 13.79 | 14.05 | 13.79 | 0.21% | 69,598 |
| Dec 22, 2025 | 13.83 | 14.12 | 13.67 | 14.02 | 13.76 | 1.67% | 98,633 |
| Dec 19, 2025 | 13.64 | 13.83 | 13.61 | 13.79 | 13.54 | 1.40% | 277,581 |
| Dec 18, 2025 | 13.76 | 13.82 | 13.60 | 13.60 | 13.35 | -0.44% | 299,207 |
| Dec 17, 2025 | 13.65 | 13.84 | 13.52 | 13.66 | 13.41 | 0.07% | 86,162 |
| Dec 16, 2025 | 13.65 | 13.76 | 13.52 | 13.65 | 13.40 | -0.58% | 147,485 |
| Dec 15, 2025 | 13.79 | 13.89 | 13.61 | 13.73 | 13.48 | 0.29% | 118,517 |
| Dec 12, 2025 | 13.80 | 13.90 | 13.64 | 13.69 | 13.44 | -0.73% | 106,182 |
| Dec 11, 2025 | 13.56 | 13.89 | 13.49 | 13.79 | 13.54 | 2.15% | 120,391 |
| Dec 10, 2025 | 13.19 | 13.62 | 13.18 | 13.50 | 13.25 | 2.04% | 150,506 |
| Dec 9, 2025 | 13.04 | 13.34 | 13.04 | 13.23 | 12.99 | 1.38% | 103,493 |
| Dec 8, 2025 | 12.94 | 13.12 | 12.81 | 13.05 | 12.81 | 1.16% | 126,931 |
| Dec 5, 2025 | 12.96 | 12.99 | 12.78 | 12.90 | 12.66 | -0.46% | 73,911 |
| Dec 4, 2025 | 12.87 | 13.09 | 12.75 | 12.96 | 12.72 | 0.86% | 102,942 |
| Dec 3, 2025 | 12.82 | 12.88 | 12.57 | 12.85 | 12.61 | 0.78% | 110,292 |