Luxfer Holdings PLC - LXFR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.15	12.79	12.79	13.26	12.77	94,200
October 16, 2025	13.62	13.34	13.21	13.74	13.32	103,700
October 15, 2025	13.48	13.63	13.5	13.66	13.36	106,900
October 14, 2025	13.01	13.25	13.12	13.36	12.88	81,900
October 13, 2025	12.8	13.2	13.07	13.3	12.79	126,335
October 10, 2025	13.19	12.57	12.45	13.26	12.54	91,234
October 09, 2025	13.35	13.14	13.01	13.36	13.06	76,200
October 08, 2025	13.27	13.41	13.28	13.45	13.26	55,815
October 07, 2025	13.6	13.29	13.16	13.91	13.21	85,900
October 06, 2025	13.8	13.64	13.51	14.08	13.63	92,528
October 03, 2025	13.85	13.8	13.67	14.01	13.76	78,839
October 02, 2025	13.75	13.71	13.58	13.84	13.58	104,100
October 01, 2025	13.74	13.72	13.59	14.01	13.63	112,500
September 30, 2025	13.93	13.9	13.76	14.07	13.8	69,018
September 29, 2025	14.11	13.96	13.82	14.26	13.84	106,849
September 26, 2025	13.82	14	14	14.03	13.81	58,642
September 25, 2025	13.84	13.79	13.79	13.99	13.75	106,720
September 24, 2025	14.14	13.91	13.91	14.26	13.83	81,800
September 23, 2025	14.32	14.12	14.12	14.61	14.07	159,903
September 22, 2025	14.05	14.29	14.29	14.43	14.01	183,932
September 19, 2025	14.82	14.08	14.08	14.82	14.03	286,400
September 18, 2025	14.08	14.77	14.77	14.83	13.99	298,466
September 17, 2025	13.93	14.02	14.02	14.49	13.78	184,346
September 16, 2025	13.72	13.79	13.79	13.85	13.5	93,700
September 15, 2025	13.42	13.7	13.7	13.73	13.3	106,845
September 12, 2025	13.71	13.32	13.32	13.71	13.3	93,932
September 11, 2025	13.37	13.79	13.79	13.8	13.37	98,549
September 10, 2025	13.24	13.37	13.37	13.44	13.2	81,900
September 09, 2025	13.61	13.26	13.26	13.61	13.22	57,200
September 08, 2025	13.85	13.61	13.61	13.87	13.54	80,900
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

Luxfer Holdings PLC (LXFR) NYSE