Luxfer Holdings PLC (LXFR) NYSE

Currency In USD

LXFR Historical Return

If you invested $1000 in Luxfer Holdings PLC (LXFR) 10 years ago, it would be worth $1,994.15 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $990.12, while $1000 invested 1 year ago would be worth $1,523.26. This corresponds to total returns of 99.41%, -0.99%, 52.33%, respectively, with annualized returns of 7.14%, -0.2%, 52.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LXFR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	17.08	17.03	17.03	17.1	17.02	308,282
July 30, 2026	17.15	17.02	17.02	17.15	17.02	629,307
July 29, 2026	17.12	17.05	17.05	17.3	17	1.83M
July 28, 2026	17.11	17.05	17.05	17.2	17.05	586,351
July 27, 2026	17.15	17.12	17.12	17.4	16.96	2.1M
July 23, 2026	16.82	17.07	17.07	17.12	16.59	158,307
July 22, 2026	16.8	16.83	16.83	17.13	16.76	135,289
July 21, 2026	16.29	16.86	16.86	17.08	16.29	147,535
July 20, 2026	16.65	16.05	16.05	16.65	16.05	140,310
July 17, 2026	17.01	16.51	16.51	17.01	16.44	124,914
July 16, 2026	17.11	17.15	17.15	17.62	17.08	134,172
July 15, 2026	17.32	17.25	17.25	17.38	17.09	88,249
July 14, 2026	17.29	17.09	17.09	17.65	17.06	82,486
July 13, 2026	17.02	17.04	17.04	17.38	16.99	103,630
July 10, 2026	16.85	17.06	17.06	17.17	16.79	75,884
July 09, 2026	17.14	16.89	16.89	17.16	16.81	83,407
July 08, 2026	16.58	16.94	16.94	16.95	16.52	120,620
July 07, 2026	17.25	16.76	16.76	17.49	16.54	96,385
July 06, 2026	17.08	17.35	17.35	17.47	16.85	103,777
July 02, 2026	18.02	17.14	17.14	18.19	17.1	102,864
July 01, 2026	17.91	17.94	17.94	18.31	17.71	174,208
June 30, 2026	18.06	18.04	18.04	18.44	18.01	111,687
June 29, 2026	18.31	18.2	18.2	18.55	17.99	166,165
June 26, 2026	18.61	18.57	18.57	18.7	18.15	533,419
June 25, 2026	18.35	18.74	18.74	18.74	17.93	158,858
June 24, 2026	18.62	18.23	18.23	18.77	18.15	186,278
June 23, 2026	18.63	18.66	18.66	19	17.9	136,932
June 22, 2026	19.12	18.95	18.95	19.45	18.82	237,550
June 18, 2026	18.59	19.08	19.08	19.25	18.5	267,733
June 17, 2026	18.22	18.32	18.32	18.73	18.08	148,552
June 16, 2026	18.17	18.19	18.19	18.26	17.27	120,765
June 15, 2026	18.31	18.01	18.01	18.74	17.89	136,765
June 12, 2026	17.96	18.08	18.08	18.38	17.93	110,162
June 11, 2026	17.75	17.85	17.85	18.06	17.5	135,550
June 10, 2026	17.49	17.51	17.51	17.75	17.19	130,166
June 09, 2026	17.69	17.52	17.52	18.41	17.14	165,620
June 08, 2026	17.17	17.46	17.46	18.27	16.96	106,576
June 05, 2026	17.42	16.94	16.94	17.49	16.68	0
June 04, 2026	17.54	17.54	17.54	17.7	17.29	91,304
June 03, 2026	17.54	17.31	17.31	17.58	17.31	129,744
June 02, 2026	17.5	17.56	17.56	18.04	17.45	177,565
June 01, 2026	17.01	17.45	17.45	17.45	16.9	175,218
May 29, 2026	17.17	17.03	17.03	17.22	16.88	174,063
May 28, 2026	16.71	17.11	17.11	17.18	16.54	143,705
May 27, 2026	16.34	16.71	16.71	16.97	16.34	117,306
May 26, 2026	16.51	16.62	16.62	16.81	16.36	196,997
May 22, 2026	16.16	16.23	16.23	16.38	15.93	25,915
May 21, 2026	15.91	15.91	15.91	15.98	15.43	108,716
May 20, 2026	15.22	15.91	15.91	15.99	15.16	192,565
May 19, 2026	15.36	15.16	15.16	15.48	15	96,835
May 18, 2026	15.72	15.48	15.48	15.82	15.41	93,501
May 15, 2026	15.7	15.47	15.47	15.9	15.33	235,107
May 14, 2026	15.43	15.64	15.64	15.74	15.28	124,254
May 13, 2026	14.95	15.42	15.42	15.59	14.9	161,063
May 12, 2026	15.33	15.06	15.06	15.33	14.73	98,530
May 11, 2026	15.55	15.51	15.51	15.72	15.4	108,337
May 08, 2026	15.54	15.57	15.57	15.59	14.87	98,199
May 07, 2026	16	15.52	15.52	16	15.45	137,841
May 06, 2026	15.82	15.82	15.82	15.94	15.35	141,358
May 05, 2026	15.32	15.61	15.61	15.79	15.19	112,085