If you invested $1000 in Luxfer Holdings PLC (LXFR) 10 years ago, it would be worth $2,278.15 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $978.94, while $1000 invested 1 year ago would be worth $1,331.27. This corresponds to total returns of 127.81%, -2.11%, 33.13%, respectively, with annualized returns of 8.58%, -0.42%, 33.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 17.17 | 17.2 | 17.2 | 17.21 | 17.12 | 865,276 |
| August 20, 2026 | 17.12 | 17.12 | 17.12 | 17.13 | 17.12 | 446,751 |
| August 19, 2026 | 17.16 | 17.11 | 17.11 | 17.18 | 17.11 | 0 |
| August 18, 2026 | 17.11 | 17.1 | 17.1 | 17.15 | 17.1 | 186,553 |
| August 17, 2026 | 17.08 | 17.12 | 17.12 | 17.12 | 17.08 | 157,851 |
| August 14, 2026 | 17.08 | 17.08 | 17.08 | 17.1 | 17.08 | 140,069 |
| August 13, 2026 | 17.1 | 17.08 | 17.08 | 17.1 | 17.08 | 112,507 |
| August 12, 2026 | 17.1 | 17.08 | 17.08 | 17.1 | 17.08 | 0 |
| August 11, 2026 | 17.11 | 17.08 | 17.08 | 17.11 | 17.08 | 0 |
| August 10, 2026 | 17.1 | 17.08 | 17.08 | 17.12 | 17.08 | 221,412 |
| August 07, 2026 | 17.1 | 17.1 | 17.1 | 17.12 | 17.08 | 119,946 |
| August 06, 2026 | 17.08 | 17.09 | 17.09 | 17.13 | 17.08 | 232,613 |
| August 05, 2026 | 17.06 | 17.1 | 17.1 | 17.12 | 17.06 | 290,195 |
| August 04, 2026 | 17.12 | 17.06 | 17.06 | 17.14 | 17.05 | 301,653 |
| August 03, 2026 | 17.07 | 17.14 | 17.14 | 17.14 | 17.03 | 892,783 |
| 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 |