Luxfer Holdings PLC - LXFR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.49	15.65	15.65	15.75	15.36	119,997
February 19, 2026	15.41	15.5	15.5	15.62	15.37	95,100
February 18, 2026	15.59	15.47	15.47	15.87	15.23	111,000
February 17, 2026	15.66	15.62	15.62	15.75	15.43	148,146
February 13, 2026	15.58	15.62	15.62	15.89	15.42	149,900
February 12, 2026	15.79	15.58	15.58	15.97	15.35	118,721
February 11, 2026	15.82	15.57	15.57	15.88	15.51	92,652
February 10, 2026	15.61	15.61	15.61	15.72	15.52	101,983
February 09, 2026	15.55	15.56	15.56	15.72	15.35	81,232
February 06, 2026	15.24	15.5	15.5	15.68	15.24	73,814
February 05, 2026	15.42	15.14	15.14	15.61	15.06	100,400
February 04, 2026	15.68	15.53	15.53	15.79	15.2	140,723
February 03, 2026	15.62	15.53	15.53	15.77	15.23	130,700
February 02, 2026	15.13	15.62	15.62	15.69	15.13	139,600
January 30, 2026	15.05	15.14	15.14	15.25	14.9	116,100
January 29, 2026	14.87	15.24	15.24	15.37	14.75	186,300
January 28, 2026	15.16	14.75	14.75	15.27	14.74	149,000
January 27, 2026	15.18	15.14	15.14	15.34	15	106,900
January 26, 2026	15.19	15.14	15.14	15.45	14.96	167,729
January 23, 2026	15.64	15.21	15.21	15.79	15.05	184,600
January 22, 2026	15.44	15.77	15.64	16.02	15.32	223,800
January 21, 2026	15.03	15.27	15.14	15.4	14.97	210,800
January 20, 2026	14.93	14.83	14.71	15.08	14.7	149,306
January 16, 2026	15.28	15.19	15.06	15.5	14.9	136,723
January 15, 2026	15.06	15.27	15.27	15.38	14.93	121,000
January 14, 2026	14.73	14.98	14.98	15.06	14.57	131,801
January 13, 2026	14.55	14.72	14.72	14.75	14.39	100,442
January 12, 2026	14.21	14.55	14.55	14.55	14.08	124,300
January 09, 2026	14.08	14.31	14.31	14.33	13.92	97,900
January 08, 2026	13.67	14.1	14.1	14.11	13.67	73,100
January 07, 2026	13.91	13.76	13.76	13.95	13.6	61,940
January 06, 2026	13.75	13.97	13.97	13.98	13.61	96,600
January 05, 2026	13.6	13.83	13.83	14.08	13.6	81,200
January 02, 2026	13.72	13.6	13.6	13.76	13.53	73,100
December 31, 2025	13.8	13.53	13.53	13.8	13.49	56,900
December 30, 2025	14	13.77	13.77	14	13.75	54,718
December 29, 2025	14.04	13.95	13.95	14.12	13.88	76,439
December 26, 2025	14.03	14.07	14.07	14.1	13.9	51,200
December 24, 2025	14.05	14	14	14.12	13.81	30,825
December 23, 2025	14.01	14.05	14.05	14.11	13.79	69,600
December 22, 2025	13.83	14.02	14.02	14.12	13.67	98,633
December 19, 2025	13.64	13.79	13.79	13.85	13.64	92,681
December 18, 2025	13.76	13.6	13.6	13.82	13.6	299,207
December 17, 2025	13.65	13.66	13.66	13.84	13.52	86,200
December 16, 2025	13.65	13.65	13.65	13.76	13.52	147,500
December 15, 2025	13.79	13.73	13.73	13.89	13.61	118,517
December 12, 2025	13.8	13.69	13.69	13.9	13.64	106,200
December 11, 2025	13.56	13.79	13.79	13.89	13.49	120,400
December 10, 2025	13.19	13.5	13.5	13.62	13.18	150,506
December 09, 2025	13.04	13.23	13.23	13.34	13.04	102,901
December 08, 2025	12.94	13.05	13.05	13.12	12.81	126,931
December 05, 2025	12.96	12.9	12.9	12.99	12.78	73,911
December 04, 2025	12.87	12.96	12.96	13.09	12.75	80,512
December 03, 2025	12.82	12.85	12.85	12.88	12.57	110,300
December 02, 2025	12.71	12.75	12.75	12.83	12.39	111,625
December 01, 2025	12.36	12.66	12.66	12.73	12.35	111,700
November 28, 2025	12.57	12.5	12.5	12.57	12.37	90,727
November 26, 2025	12.38	12.54	12.54	12.58	12.35	78,708
November 25, 2025	12.07	12.42	12.42	12.48	12.04	63,800
November 24, 2025	12	12.07	12.07	12.17	11.87	82,000

Luxfer Holdings PLC (LXFR) NYSE