Luxfer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.61	18.70	18.15	18.57	18.57	-0.91%	478,184
Jun 25, 2026	18.35	18.74	17.93	18.74	18.74	2.80%	158,858
Jun 24, 2026	18.62	18.77	18.15	18.23	18.23	-2.30%	185,774
Jun 23, 2026	18.63	19.00	17.90	18.66	18.66	-1.53%	136,905
Jun 22, 2026	19.12	19.45	18.82	18.95	18.95	-0.68%	235,611
Jun 18, 2026	18.59	19.25	18.50	19.08	19.08	4.15%	267,733
Jun 17, 2026	18.22	18.73	18.08	18.32	18.32	0.71%	148,551
Jun 16, 2026	18.17	18.26	17.27	18.19	18.19	1.00%	120,765
Jun 15, 2026	18.31	18.74	17.89	18.01	18.01	-0.39%	136,753
Jun 12, 2026	17.96	18.38	17.93	18.08	18.08	1.29%	110,162
Jun 11, 2026	17.75	18.06	17.50	17.85	17.85	1.94%	135,550
Jun 10, 2026	17.49	17.75	17.19	17.51	17.51	-0.06%	130,166
Jun 9, 2026	17.69	18.41	17.14	17.52	17.52	0.34%	165,620
Jun 8, 2026	17.17	18.27	16.96	17.46	17.46	3.07%	106,576
Jun 5, 2026	17.42	17.49	16.68	16.94	16.94	-3.42%	135,714
Jun 4, 2026	17.54	17.70	17.29	17.54	17.54	1.33%	91,285
Jun 3, 2026	17.54	17.59	17.28	17.31	17.31	-1.42%	130,356
Jun 2, 2026	17.50	18.04	17.45	17.56	17.56	0.63%	177,562
Jun 1, 2026	17.01	17.45	16.90	17.45	17.45	2.47%	175,218
May 29, 2026	17.17	17.22	16.88	17.03	17.03	-0.47%	174,063
May 28, 2026	16.71	17.18	16.54	17.11	17.11	2.39%	141,418
May 27, 2026	16.34	16.97	16.34	16.71	16.71	0.54%	120,103
May 26, 2026	16.51	16.81	16.36	16.62	16.62	2.40%	196,966
May 22, 2026	16.16	16.38	15.93	16.23	16.23	2.01%	215,398
May 21, 2026	15.91	15.98	15.43	15.91	15.91	-	110,283
May 20, 2026	15.22	15.99	15.16	15.91	15.91	4.95%	190,012
May 19, 2026	15.36	15.48	15.00	15.16	15.16	-2.07%	96,835
May 18, 2026	15.72	15.82	15.41	15.48	15.48	0.06%	93,500
May 15, 2026	15.70	15.90	15.33	15.47	15.47	-1.09%	235,120
May 14, 2026	15.43	15.74	15.28	15.64	15.64	1.43%	127,317
May 13, 2026	14.95	15.59	14.90	15.42	15.42	2.39%	163,943
May 12, 2026	15.33	15.33	14.73	15.06	15.06	-2.90%	98,635
May 11, 2026	15.55	15.72	15.40	15.51	15.51	-0.39%	109,121
May 8, 2026	15.54	15.59	14.87	15.57	15.57	0.32%	98,502
May 7, 2026	16.00	16.00	15.45	15.52	15.52	-1.90%	141,887
May 6, 2026	15.82	15.94	15.35	15.82	15.82	1.35%	141,410
May 5, 2026	15.32	15.79	15.19	15.61	15.61	3.24%	117,778
May 4, 2026	15.23	15.31	14.96	15.12	15.12	-1.50%	127,017
May 1, 2026	15.10	15.48	15.02	15.35	15.35	1.99%	146,114
Apr 30, 2026	14.10	15.25	14.10	15.05	15.05	5.69%	190,195
Apr 29, 2026	13.79	14.61	13.79	14.24	14.24	7.15%	362,755
Apr 28, 2026	13.17	13.36	13.02	13.29	13.29	0.83%	120,968
Apr 27, 2026	13.15	13.63	13.15	13.18	13.18	0.30%	117,909
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%	106,445
Apr 21, 2026	12.94	13.11	12.56	12.65	12.65	-1.71%	120,264
Apr 20, 2026	12.88	13.08	12.56	12.87	12.87	-0.46%	114,566
Apr 17, 2026	12.80	13.14	12.71	12.93	12.93	2.70%	139,793
Apr 16, 2026	12.97	13.12	12.68	12.72	12.59	-2.53%	127,013
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