Luxfer Holdings PLC Ordinary Shares (LXFR)

Last Price15.32

Change-0.21 (-1.38%)

NYSE · Last Trade: Feb 4th, 12:43 PM EST

Historical Prices For Luxfer Holdings PLC Ordinary Shares (LXFR)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	15.62	15.77	15.23	15.53	130,693	15.53
2/02/2026	15.13	15.69	15.13	15.62	139,551	15.62
1/30/2026	15.05	15.25	14.90	15.14	116,052	15.14
1/29/2026	14.87	15.37	14.75	15.24	186,276	15.24
1/28/2026	15.16	15.27	14.74	14.75	148,970	14.75
1/27/2026	15.18	15.34	15.00	15.14	106,855	15.14
1/26/2026	15.19	15.45	14.96	15.14	167,729	15.14
1/23/2026	15.64	15.79	15.05	15.21	184,585	15.21
1/22/2026	15.44	16.02	15.32	15.77	223,773	15.64
1/21/2026	15.03	15.39	14.96	15.27	210,790	15.14
1/20/2026	14.93	15.08	14.70	14.83	149,306	14.71
1/16/2026	15.28	15.50	14.90	15.19	136,723	15.06
1/15/2026	15.06	15.38	14.93	15.27	120,973	15.14
1/14/2026	14.73	15.05	14.57	15.00	160,554	14.88
1/13/2026	14.55	14.75	14.39	14.72	100,442	14.60
1/12/2026	14.21	14.55	14.08	14.55	124,255	14.43
1/09/2026	14.08	14.33	13.92	14.31	97,879	14.19
1/08/2026	13.67	14.11	13.67	14.10	73,067	13.98
1/07/2026	13.91	13.95	13.60	13.76	61,940	13.65
1/06/2026	13.75	13.98	13.61	13.97	96,569	13.85
1/05/2026	13.60	14.08	13.60	13.83	81,175	13.72
1/02/2026	13.72	13.76	13.53	13.60	73,055	13.49
12/31/2025	13.80	13.80	13.49	13.53	56,859	13.42
12/30/2025	14.00	14.00	13.75	13.77	54,618	13.66
12/29/2025	14.04	14.12	13.88	13.95	76,139	13.84
12/26/2025	14.03	14.10	13.89	14.07	51,189	13.95
12/24/2025	14.05	14.12	13.81	14.00	30,825	13.88
12/23/2025	14.01	14.11	13.79	14.05	69,598	13.93
12/22/2025	13.83	14.12	13.67	14.02	98,633	13.90
12/19/2025	13.64	13.83	13.61	13.79	277,581	13.68
12/18/2025	13.76	13.82	13.60	13.60	299,207	13.49
12/17/2025	13.65	13.84	13.52	13.66	86,162	13.55
12/16/2025	13.65	13.76	13.52	13.65	147,485	13.54
12/15/2025	13.79	13.89	13.61	13.73	118,517	13.62
12/12/2025	13.80	13.90	13.64	13.69	106,182	13.58
12/11/2025	13.56	13.88	13.49	13.79	120,391	13.68
12/10/2025	13.19	13.62	13.18	13.50	150,506	13.39
12/09/2025	13.04	13.34	13.04	13.23	103,485	13.12
12/08/2025	12.94	13.12	12.81	13.05	126,931	12.94
12/05/2025	12.96	12.99	12.78	12.90	73,911	12.79
12/04/2025	12.87	13.09	12.75	12.96	102,942	12.85
12/03/2025	12.82	12.88	12.57	12.85	110,292	12.74
12/02/2025	12.71	12.83	12.39	12.75	111,625	12.64
12/01/2025	12.36	12.73	12.35	12.66	111,659	12.56
11/28/2025	12.57	12.57	12.37	12.50	90,727	12.40
11/26/2025	12.38	12.58	12.35	12.54	78,708	12.44
11/25/2025	12.07	12.48	12.04	12.42	63,764	12.32
11/24/2025	12.00	12.17	11.87	12.07	82,000	11.97
11/21/2025	11.69	12.18	11.68	11.98	112,983	11.88
11/20/2025	11.88	11.94	11.52	11.66	130,225	11.56
11/19/2025	11.74	11.97	11.62	11.65	75,527	11.55
11/18/2025	11.69	11.93	11.69	11.78	111,343	11.68
11/17/2025	12.08	12.12	11.75	11.75	106,221	11.65
11/14/2025	12.09	12.32	12.04	12.07	110,980	11.97
11/13/2025	12.15	12.26	12.04	12.21	117,202	12.11
11/12/2025	12.26	12.45	12.18	12.21	96,665	12.11
11/11/2025	12.48	12.52	12.22	12.26	61,688	12.16
11/10/2025	12.49	12.51	12.27	12.48	139,259	12.38
11/07/2025	12.14	12.40	12.08	12.34	75,115	12.24
11/06/2025	12.59	12.75	12.20	12.25	68,007	12.15
11/05/2025	12.44	12.71	12.29	12.65	123,465	12.55
11/04/2025	12.23	12.37	12.12	12.36	112,886	12.26