Luxfer Holdings PLC (LXFR) NYSE

17.56

+0.11(+0.63%)

Updated at June 02 04:00PM

Currency In USD

LXFR Historical Return

If you invested $1000 in Luxfer Holdings PLC (LXFR) 10 years ago, it would be worth $1,921.23 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $922.27, while $1000 invested 1 year ago would be worth $1,565.06. This corresponds to total returns of 92.12%, -7.77%, 56.51%, respectively, with annualized returns of 6.74%, -1.6%, 56.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LXFR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	16.51	16.62	16.62	16.81	16.36	196,997
May 22, 2026	16.16	16.23	16.23	16.38	15.93	25,915
May 21, 2026	15.91	15.91	15.91	15.98	15.43	108,716
May 20, 2026	15.22	15.91	15.91	15.99	15.16	192,565
May 19, 2026	15.36	15.16	15.16	15.48	15	96,835
May 18, 2026	15.72	15.48	15.48	15.82	15.41	93,501
May 15, 2026	15.7	15.47	15.47	15.9	15.33	235,107
May 14, 2026	15.43	15.64	15.64	15.74	15.28	124,254
May 13, 2026	14.95	15.42	15.42	15.59	14.9	161,063
May 12, 2026	15.33	15.06	15.06	15.33	14.73	98,530
May 11, 2026	15.55	15.51	15.51	15.72	15.4	108,337
May 08, 2026	15.54	15.57	15.57	15.59	14.87	98,199
May 07, 2026	16	15.52	15.52	16	15.45	137,841
May 06, 2026	15.82	15.82	15.82	15.94	15.35	141,358
May 05, 2026	15.32	15.61	15.61	15.79	15.19	112,085
May 04, 2026	15.23	15.12	15.12	15.31	14.96	124,861
May 01, 2026	15.1	15.35	15.35	15.48	15.02	142,918
April 30, 2026	14.1	15.05	15.05	15.25	14.1	186,863
April 29, 2026	13.79	14.24	14.24	14.61	13.79	356,778
April 28, 2026	13.17	13.29	13.29	13.36	13.02	120,320
April 27, 2026	13.15	13.18	13.18	13.63	13.15	111,158
April 24, 2026	12.82	13.14	13.14	13.21	12.74	78,731
April 23, 2026	12.87	12.9	12.9	13.03	12.64	100,992
April 22, 2026	12.75	12.82	12.82	12.92	12.6	106,427
April 21, 2026	12.94	12.65	12.65	13.11	12.56	120,017
April 20, 2026	12.88	12.87	12.87	13.08	12.56	114,179
April 17, 2026	12.8	12.93	12.93	13.14	12.71	139,777
April 16, 2026	12.97	12.72	12.72	13.12	12.68	120,451
April 15, 2026	13.23	13.05	13.05	13.24	12.92	117,078
April 14, 2026	13.36	13.3	13.3	13.56	13.28	96,410
April 13, 2026	13.06	13.36	13.36	13.36	12.95	117,189
April 10, 2026	13.2	13.08	13.08	13.22	12.99	74,921
April 09, 2026	12.72	13.14	13.14	13.21	12.72	112,947
April 08, 2026	12.53	12.88	12.88	13.09	12.53	151,821
April 07, 2026	12.15	12.19	12.19	12.24	12	126,504
April 06, 2026	12.07	12.21	12.21	12.24	11.98	86,723
April 02, 2026	11.92	12.14	12.14	12.34	11.79	112,588
April 01, 2026	12.26	12.22	12.22	12.41	12.15	108,323
March 31, 2026	12.07	12.18	12.18	12.24	11.86	145,468
March 30, 2026	12.31	11.93	11.93	12.31	11.84	159,448
March 27, 2026	12.21	12.22	12.22	12.4	12.15	138,824
March 26, 2026	12.5	12.35	12.35	12.89	12.25	159,975
March 25, 2026	12.58	12.69	12.69	12.69	12.28	171,144
March 24, 2026	12	12.36	12.36	12.47	11.97	193,983
March 23, 2026	11.87	12.12	12.12	12.23	11.79	249,344
March 20, 2026	11.83	11.51	11.51	11.83	11.31	2.41M
March 19, 2026	11.44	11.82	11.82	11.98	11.26	340,987
March 18, 2026	11.76	11.62	11.62	11.8	11.5	350,114
March 17, 2026	11.9	11.81	11.81	12.04	11.79	370,521
March 16, 2026	11.8	11.8	11.8	12	11.67	245,447
March 13, 2026	11.79	11.6	11.6	11.79	11.38	295,941
March 12, 2026	11.78	11.64	11.64	11.83	11.52	369,242
March 11, 2026	11.97	11.98	11.98	12.05	11.69	387,081
March 10, 2026	11.89	12.02	12.02	12.29	11.73	403,902
March 09, 2026	11.78	12.06	12.06	12.18	11.58	229,888