NYSE : LXFR
Luxfer Holdings PLC — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 17.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 461.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Luxfer Holdings PLC (LXFR) closed at 17.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.22 | 17.26 | 17.21 | 17.22 | 533,292 | -0.06% |
| 2026-10-30 | 17.26 | 17.28 | 17.195 | 17.23 | 730,286 | -0.23% |
| 2026-10-29 | 17.27 | 17.28 | 17.25 | 17.27 | 1,524,428 | +0.12% |
| 2026-10-28 | 17.29 | 17.29 | 17.25 | 17.25 | 290,568 | -0.06% |
| 2026-10-27 | 17.27 | 17.29 | 17.26 | 17.26 | 223,423 | +0.06% |
| 2026-10-26 | 17.29 | 17.29 | 17.25 | 17.25 | 120,617 | -0.17% |
| 2026-10-23 | 17.24 | 17.29 | 17.24 | 17.28 | 283,225 | +0.29% |
| 2026-10-22 | 17.27 | 17.29 | 17.23 | 17.23 | 319,024 | -0.23% |
| 2026-10-21 | 17.29 | 17.29 | 17.27 | 17.27 | 194,505 | -0.12% |
| 2026-10-20 | 17.24 | 17.29 | 17.24 | 17.29 | 210,306 | +0.29% |
| 2026-10-19 | 17.26 | 17.26 | 17.24 | 17.24 | 238,312 | +0.06% |
| 2026-10-16 | 17.28 | 17.28 | 17.23 | 17.23 | 231,473 | -0.06% |
| 2026-10-15 | 17.25 | 17.27 | 17.24 | 17.24 | 758,295 | -0.06% |
| 2026-10-14 | 17.25 | 17.27 | 17.23 | 17.25 | 535,844 | -0.06% |
| 2026-10-13 | 17.25 | 17.27 | 17.25 | 17.26 | 186,688 | +0.06% |
| 2026-10-12 | 17.25 | 17.27 | 17.24 | 17.25 | 593,578 | +0.06% |
| 2026-10-09 | 17.23 | 17.26 | 17.23 | 17.24 | 1,013,032 | +0.06% |
| 2026-10-08 | 17.24 | 17.26 | 17.22 | 17.23 | 333,156 | +0.06% |
| 2026-10-07 | 17.23 | 17.26 | 17.22 | 17.22 | 333,193 | -0.12% |
| 2026-10-06 | 17.27 | 17.28 | 17.24 | 17.24 | 485,037 | -0.06% |
| 2026-10-05 | 17.27 | 17.27 | 17.24 | 17.25 | 312,040 | -0.12% |
| 2026-10-02 | 17.27 | 17.27 | 17.245 | 17.27 | 201,380 | +0.17% |
| 2026-10-01 | 17.28 | 17.28 | 17.24 | 17.24 | 348,588 | -0.17% |
| 2026-09-30 | 17.3 | 17.3 | 17.27 | 17.27 | 313,504 | +0.00% |
| 2026-09-29 | 17.29 | 17.29 | 17.26 | 17.27 | 195,962 | -0.06% |
| 2026-09-28 | 17.25 | 17.29 | 17.24 | 17.28 | 186,422 | +0.17% |
| 2026-09-25 | 17.26 | 17.28 | 17.23 | 17.25 | 270,415 | +0.00% |
| 2026-09-24 | 17.25 | 17.27 | 17.24 | 17.25 | 271,452 | -0.12% |
| 2026-09-23 | 17.37 | 17.37 | 17.25 | 17.27 | 710,864 | -0.12% |
| 2026-09-22 | 17.26 | 17.29 | 17.24 | 17.29 | 501,305 | +0.29% |
| 2026-09-21 | 17.21 | 17.27 | 17.21 | 17.24 | 176,179 | +0.12% |
| 2026-09-18 | 17.24 | 17.255 | 17.188 | 17.22 | 410,193 | +0.00% |
| 2026-09-17 | 17.27 | 17.27 | 17.22 | 17.22 | 262,864 | +0.06% |
| 2026-09-16 | 17.25 | 17.25 | 17.19 | 17.21 | 883,937 | +0.12% |
| 2026-09-15 | 17.28 | 17.3 | 17.185 | 17.19 | 315,150 | -0.41% |
| 2026-09-14 | 17.28 | 17.308 | 17.26 | 17.26 | 264,581 | -0.23% |
| 2026-09-11 | 17.3 | 17.32 | 17.27 | 17.3 | 548,762 | +0.12% |
| 2026-09-10 | 17.27 | 17.29 | 17.22 | 17.28 | 774,799 | +0.17% |
| 2026-09-09 | 17.27 | 17.32 | 17.2 | 17.25 | 899,885 | -0.29% |
| 2026-09-08 | 17.21 | 17.355 | 17.205 | 17.3 | 281,059 | +0.52% |
| 2026-09-04 | 17.2 | 17.22 | 17.2 | 17.21 | 125,845 | +0.12% |
| 2026-09-03 | 17.21 | 17.21 | 17.19 | 17.19 | 207,363 | +0.00% |
| 2026-09-02 | 17.21 | 17.22 | 17.19 | 17.19 | 291,714 | +0.00% |
| 2026-09-01 | 17.17 | 17.2 | 17.17 | 17.19 | 398,649 | +0.06% |
| 2026-08-31 | 17.18 | 17.19 | 17.155 | 17.18 | 180,478 | +0.06% |
| 2026-08-28 | 17.15 | 17.18 | 17.15 | 17.17 | 589,453 | +0.12% |
| 2026-08-27 | 17.18 | 17.18 | 17.15 | 17.15 | 516,700 | -0.12% |
| 2026-08-26 | 17.15 | 17.19 | 17.15 | 17.17 | 200,616 | +0.12% |
| 2026-08-25 | 17.21 | 17.21 | 17.14 | 17.15 | 228,820 | +0.18% |
| 2026-08-24 | 17.2 | 17.21 | 17.12 | 17.12 | 245,423 | -0.47% |
| 2026-08-21 | 17.17 | 17.21 | 17.12 | 17.2 | 863,286 | +0.47% |
| 2026-08-20 | 17.12 | 17.13 | 17.12 | 17.12 | 446,750 | +0.06% |
| 2026-08-19 | 17.16 | 17.18 | 17.11 | 17.11 | 146,150 | +0.06% |
| 2026-08-18 | 17.11 | 17.15 | 17.1 | 17.1 | 183,836 | -0.12% |
| 2026-08-17 | 17.08 | 17.12 | 17.08 | 17.12 | 157,844 | +0.23% |
| 2026-08-14 | 17.08 | 17.1 | 17.08 | 17.08 | 140,067 | +0.00% |
| 2026-08-13 | 17.1 | 17.1 | 17.08 | 17.08 | 112,506 | +0.00% |
| 2026-08-12 | 17.1 | 17.1 | 17.08 | 17.08 | 175,508 | +0.00% |
| 2026-08-11 | 17.11 | 17.11 | 17.08 | 17.08 | 207,007 | +0.00% |
| 2026-08-10 | 17.1 | 17.12 | 17.08 | 17.08 | 221,410 | -0.12% |
| 2026-08-07 | 17.1 | 17.12 | 17.08 | 17.1 | 119,945 | +0.06% |
| 2026-08-06 | 17.08 | 17.13 | 17.08 | 17.09 | 232,524 | -0.06% |
| 2026-08-05 | 17.06 | 17.12 | 17.06 | 17.1 | 254,257 | +0.23% |
| 2026-08-04 | 17.12 | 17.14 | 17.05 | 17.06 | 296,842 | -0.47% |
| 2026-08-03 | 17.07 | 17.14 | 17.029 | 17.14 | 892,783 | +0.65% |
| 2026-07-31 | 17.08 | 17.1 | 17.02 | 17.03 | 308,226 | +0.06% |
| 2026-07-30 | 17.15 | 17.15 | 17.02 | 17.02 | 629,307 | -0.18% |
| 2026-07-29 | 17.12 | 17.3 | 17 | 17.05 | 1,833,639 | +0.00% |
| 2026-07-28 | 17.11 | 17.2 | 17.05 | 17.05 | 586,346 | -0.41% |
| 2026-07-27 | 17.15 | 17.4 | 16.96 | 17.12 | 2,102,737 | +0.41% |
| 2026-07-24 | 17.12 | 17.22 | 16.89 | 17.05 | 114,884 | -0.12% |
| 2026-07-23 | 16.82 | 17.12 | 16.59 | 17.07 | 158,307 | +1.43% |
| 2026-07-22 | 16.8 | 17.13 | 16.764 | 16.83 | 135,289 | -0.18% |
| 2026-07-21 | 16.29 | 17.08 | 16.29 | 16.86 | 147,535 | +5.05% |
| 2026-07-20 | 16.65 | 16.65 | 16.05 | 16.05 | 140,310 | -2.79% |
| 2026-07-17 | 17.01 | 17.01 | 16.44 | 16.51 | 124,914 | -3.00% |
| 2026-07-16 | 17.11 | 17.62 | 17.08 | 17.15 | 134,172 | -0.58% |
| 2026-07-15 | 17.21 | 17.38 | 17.09 | 17.25 | 104,928 | +0.94% |
| 2026-07-14 | 17.29 | 17.647 | 17.06 | 17.09 | 82,486 | +0.29% |
| 2026-07-13 | 17.02 | 17.377 | 16.99 | 17.04 | 103,674 | -0.12% |
| 2026-07-10 | 16.85 | 17.165 | 16.79 | 17.06 | 75,884 | +1.01% |
| 2026-07-09 | 17.14 | 17.16 | 16.81 | 16.89 | 83,407 | -0.30% |
| 2026-07-08 | 16.58 | 16.95 | 16.519 | 16.94 | 120,620 | +1.07% |
| 2026-07-07 | 17.25 | 17.485 | 16.54 | 16.76 | 96,385 | -3.40% |
| 2026-07-06 | 17.08 | 17.465 | 16.845 | 17.35 | 103,986 | +1.23% |
| 2026-07-02 | 18.02 | 18.19 | 17.1 | 17.14 | 106,734 | -4.46% |
| 2026-07-01 | 17.91 | 18.31 | 17.71 | 17.94 | 178,624 | -0.55% |
| 2026-06-30 | 18.06 | 18.44 | 18.01 | 18.04 | 112,266 | -0.88% |
| 2026-06-29 | 18.31 | 18.55 | 17.99 | 18.2 | 171,999 | -1.99% |
| 2026-06-26 | 18.61 | 18.7 | 18.145 | 18.57 | 533,420 | -0.91% |
| 2026-06-25 | 18.35 | 18.74 | 17.93 | 18.74 | 158,984 | +2.80% |
| 2026-06-24 | 18.62 | 18.77 | 18.15 | 18.23 | 186,302 | -2.30% |
| 2026-06-23 | 18.63 | 18.995 | 17.9 | 18.66 | 136,932 | -1.53% |
| 2026-06-22 | 19.12 | 19.45 | 18.82 | 18.95 | 237,612 | -0.68% |
| 2026-06-18 | 18.59 | 19.25 | 18.5 | 19.08 | 271,992 | +4.15% |
| 2026-06-17 | 18.22 | 18.73 | 18.08 | 18.32 | 148,559 | +0.71% |
| 2026-06-16 | 18.17 | 18.26 | 17.27 | 18.19 | 121,427 | +1.00% |
| 2026-06-15 | 18.31 | 18.74 | 17.892 | 18.01 | 140,573 | -0.39% |
| 2026-06-12 | 17.96 | 18.38 | 17.93 | 18.08 | 110,377 | +1.29% |
| 2026-06-11 | 17.75 | 18.061 | 17.5 | 17.85 | 138,287 | +1.94% |
| 2026-06-10 | 17.485 | 17.75 | 17.193 | 17.51 | 130,483 | -0.06% |
| 2026-06-09 | 17.69 | 18.405 | 17.14 | 17.52 | 168,423 | +0.34% |
| 2026-06-08 | 17.17 | 18.274 | 16.96 | 17.46 | 106,576 | +3.07% |
| 2026-06-05 | 17.42 | 17.49 | 16.68 | 16.94 | 137,577 | -3.42% |
| 2026-06-04 | 17.54 | 17.7 | 17.285 | 17.54 | 91,404 | +1.33% |
| 2026-06-03 | 17.54 | 17.585 | 17.28 | 17.31 | 130,357 | -1.42% |
| 2026-06-02 | 17.5 | 18.043 | 17.445 | 17.56 | 181,245 | +0.63% |
| 2026-06-01 | 17.01 | 17.45 | 16.9 | 17.45 | 175,218 | +2.47% |
| 2026-05-29 | 17.17 | 17.22 | 16.88 | 17.03 | 174,199 | -0.47% |
| 2026-05-28 | 16.71 | 17.18 | 16.54 | 17.11 | 143,705 | +2.39% |
| 2026-05-27 | 16.335 | 16.97 | 16.335 | 16.71 | 123,884 | +0.54% |
| 2026-05-26 | 16.51 | 16.805 | 16.36 | 16.62 | 200,910 | +2.40% |
| 2026-05-22 | 16.16 | 16.38 | 15.93 | 16.23 | 222,904 | +2.01% |
| 2026-05-21 | 15.91 | 15.98 | 15.43 | 15.91 | 110,283 | +0.00% |
| 2026-05-20 | 15.22 | 15.99 | 15.16 | 15.91 | 192,565 | +4.95% |
| 2026-05-19 | 15.36 | 15.48 | 15 | 15.16 | 96,835 | -2.07% |
| 2026-05-18 | 15.72 | 15.82 | 15.41 | 15.48 | 99,805 | +0.06% |
| 2026-05-15 | 15.7 | 15.9 | 15.33 | 15.47 | 235,120 | -1.09% |
| 2026-05-14 | 15.43 | 15.74 | 15.28 | 15.64 | 127,317 | +1.43% |
| 2026-05-13 | 14.95 | 15.59 | 14.9 | 15.42 | 163,943 | +2.39% |