Luxfer Holdings PLC - LXFR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.58	13.7	13.7	13.74	13.47	91,600
September 04, 2025	13.39	13.5	13.5	13.52	13.28	64,319
September 03, 2025	13.19	13.24	13.24	13.29	13.13	109,741
September 02, 2025	13.32	13.21	13.21	13.35	13.13	119,041
August 29, 2025	13.79	13.42	13.42	13.79	13.27	159,373
August 28, 2025	13.54	13.7	13.7	13.86	13.37	129,300
August 27, 2025	13.43	13.51	13.51	13.78	13.34	162,500
August 26, 2025	13.3	13.48	13.48	13.84	13.07	193,431
August 25, 2025	13.07	13.16	13.16	13.26	12.93	136,737
August 22, 2025	12.65	13.15	13.15	13.24	12.32	146,439
August 21, 2025	12.43	12.53	12.53	12.58	12.37	68,202
August 20, 2025	12.57	12.46	12.46	12.58	12.36	118,900
August 19, 2025	12.54	12.53	12.53	12.68	12.42	80,800
August 18, 2025	12.44	12.44	12.44	12.67	12.39	90,622
August 15, 2025	12.6	12.4	12.4	12.74	12.36	311,622
August 14, 2025	12.66	12.59	12.59	12.8	12.45	83,300
August 13, 2025	12.47	12.93	12.93	12.99	12.44	105,000
August 12, 2025	12.11	12.34	12.34	12.37	11.78	146,500
August 11, 2025	12.23	11.99	11.99	12.31	11.88	121,000
August 08, 2025	12.14	12.2	12.2	12.3	11.99	100,128
August 07, 2025	12.03	12	12	12.13	11.79	153,606
August 06, 2025	11.8	11.94	11.94	11.96	11.6	97,800
August 05, 2025	11.38	11.83	11.83	11.84	11.34	135,100
August 04, 2025	11.62	11.38	11.38	11.7	11.19	171,405
August 01, 2025	11.87	11.84	11.84	12.04	11.7	188,949
July 31, 2025	12.15	12.02	12.02	12.18	11.56	161,800
July 30, 2025	12.89	12.28	12.28	13.5	12.12	220,500
July 29, 2025	12.21	12.28	12.28	12.36	12.05	179,762
July 28, 2025	12.04	12.17	12.17	12.27	11.86	89,501
July 25, 2025	12	12.06	12.06	12.06	11.85	52,309
July 24, 2025	12.06	11.94	11.94	12.06	11.9	69,233
July 23, 2025	12.07	12.17	12.17	12.18	12.02	44,300
July 22, 2025	11.73	11.95	11.95	12.12	11.72	93,215
July 21, 2025	12.06	11.73	11.73	12.06	11.72	87,431
July 18, 2025	12.28	11.97	11.97	12.28	11.83	128,837
July 17, 2025	12.03	12.3	12.17	12.38	11.91	119,800
July 16, 2025	12.4	12.01	11.88	12.4	11.93	133,621
July 15, 2025	12.41	12.34	12.21	12.52	12.25	177,600
July 14, 2025	12.21	12.34	12.34	12.35	12.06	142,595
July 11, 2025	12.23	12.27	12.27	12.29	12.06	121,700
July 10, 2025	12.56	12.28	12.28	12.68	12.24	133,100
July 09, 2025	12.56	12.52	12.52	12.57	12.3	121,340
July 08, 2025	12.49	12.47	12.47	12.7	12.41	145,000
July 07, 2025	12.57	12.43	12.43	12.85	12.41	158,529
July 03, 2025	12.66	12.68	12.68	12.73	12.5	59,907
July 02, 2025	12.35	12.53	12.53	12.56	12.27	105,706
July 01, 2025	12.14	12.29	12.29	12.48	11.89	124,622
June 30, 2025	12.21	12.18	12.18	12.28	12.12	132,540
June 27, 2025	12.1	12.17	12.17	12.39	12.09	258,200
June 26, 2025	11.83	12.05	12.05	12.05	11.79	94,120
June 25, 2025	11.8	11.72	11.72	11.85	11.67	68,739
June 24, 2025	11.67	11.82	11.82	11.85	11.5	87,127
June 23, 2025	11.27	11.55	11.55	11.56	11.16	137,300
June 20, 2025	11.63	11.31	11.31	11.7	11.3	247,618
June 18, 2025	11.49	11.56	11.56	11.72	11.46	105,500
June 17, 2025	11.59	11.55	11.55	11.71	11.52	98,369
June 16, 2025	11.72	11.66	11.66	11.8	11.59	98,600
June 13, 2025	11.68	11.55	11.55	11.96	11.46	142,900
June 12, 2025	11.93	11.85	11.85	12.19	11.72	123,907
June 11, 2025	12.29	12.09	12.09	12.36	12.08	104,500

Luxfer Holdings PLC (LXFR) NYSE