Luxfer Holdings PLC - LXFR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.69	11.98	11.98	12.18	11.68	113,000
November 20, 2025	11.88	11.66	11.66	11.94	11.52	130,226
November 19, 2025	11.74	11.65	11.65	11.98	11.62	75,527
November 18, 2025	11.69	11.78	11.78	11.93	11.69	111,343
November 17, 2025	12.08	11.75	11.75	12.12	11.75	106,222
November 14, 2025	12.09	12.07	12.07	12.32	12.04	111,000
November 13, 2025	12.15	12.21	12.21	12.26	12.04	117,202
November 12, 2025	12.26	12.21	12.21	12.45	12.18	96,700
November 11, 2025	12.48	12.26	12.26	12.52	12.22	61,700
November 10, 2025	12.49	12.48	12.48	12.51	12.27	139,300
November 07, 2025	12.14	12.34	12.34	12.4	12.08	75,115
November 06, 2025	12.59	12.25	12.25	12.75	12.2	68,007
November 05, 2025	12.44	12.65	12.65	12.71	12.29	123,500
November 04, 2025	12.23	12.36	12.36	12.37	12.12	112,900
November 03, 2025	12.14	12.43	12.43	12.64	12.14	131,018
October 31, 2025	12.12	12.2	12.2	12.31	11.99	141,700
October 30, 2025	12.68	12.19	12.19	12.77	12.12	117,000
October 29, 2025	12.88	12.9	12.9	13.55	12.65	146,329
October 28, 2025	13.39	13.25	13.25	13.39	13.16	96,735
October 27, 2025	13.68	13.4	13.4	13.68	13.37	71,829
October 24, 2025	13.73	13.58	13.58	13.73	13.48	73,800
October 23, 2025	13.25	13.58	13.58	13.59	12.96	88,100
October 22, 2025	13.17	13.19	13.19	13.34	13.05	113,101
October 21, 2025	13.09	13.21	13.21	13.34	12.99	88,672
October 20, 2025	12.88	13.17	13.17	13.29	12.88	103,600

Luxfer Holdings PLC (LXFR) NYSE