Luxfer Holdings PLC - LXFR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Luxfer Holdings PLC (LXFR) NYSE