loading

Luxfer Holdings Plc Stock (LXFR) Price History

The historical daily chart and data for Luxfer Holdings Plc stock (LXFR), show that the latest closing stock price as of August 22, 2025, is $13.15.
  • Luxfer Holdings Plc all-time high stock price is $28.06, occurred on November 08, 2018.
  • The lowest Luxfer Holdings Plc stock price recorded was $7.55 on February 13, 2024. Since then, Luxfer Holdings Plc's stock price has risen over 74.17% to $13.15 now.
  • The 52-week high stock price for LXFR is $15.64, representing a 18.94% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for LXFR is $9.4111, indicating a -28.43% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Luxfer Holdings Plc (LXFR) stock in the beginning of 2024 was $19.57. The stock closed the year at $13.72, a loss of over -29.89% for the year.
The table below shows more information about LXFR historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $13.24 $12.32 $0.9212 146,041.0 +4.95%
Aug 21, 2025 $12.58 $12.37 $0.2136 68,026.0 +0.56%
Aug 20, 2025 $12.58 $12.36 $0.22 118,879.0 -0.56%
Aug 19, 2025 $12.68 $12.42 $0.2586 80,798.0 +0.72%
Aug 18, 2025 $12.67 $12.39 $0.28 90,622.0 +0.32%
Aug 15, 2025 $12.73 $12.36 $0.375 311,622.0 -1.51%
Aug 14, 2025 $12.80 $12.45 $0.35 83,286.0 -2.63%
Aug 13, 2025 $12.99 $12.44 $0.55 104,959.0 +4.78%
Aug 12, 2025 $12.37 $11.78 $0.5906 146,479.0 +2.92%
Aug 11, 2025 $12.30 $11.88 $0.425 120,952.0 -1.72%
Aug 08, 2025 $12.30 $11.99 $0.312 100,128.0 +1.67%
Aug 07, 2025 $12.13 $11.79 $0.3425 153,566.0 +0.50%
Aug 06, 2025 $11.96 $11.60 $0.3635 97,757.0 +0.93%
Aug 05, 2025 $11.84 $11.34 $0.505 135,064.0 +3.95%
Aug 04, 2025 $11.70 $11.19 $0.505 171,405.0 -3.89%
Aug 01, 2025 $12.04 $11.70 $0.34 188,849.0 -1.50%
Jul 31, 2025 $12.18 $11.56 $0.6167 161,791.0 -2.12%
Jul 30, 2025 $13.50 $12.12 $1.38 219,782.0 +0.00%
Jul 29, 2025 $12.36 $12.05 $0.31 179,697.0 +0.90%
Jul 28, 2025 $12.27 $11.86 $0.41 89,497.0 +0.91%
Jul 25, 2025 $12.06 $11.85 $0.21 52,302.0 +1.01%
Jul 24, 2025 $12.06 $11.90 $0.16 69,233.0 -1.89%

Luxfer Holdings Plc Stock (LXFR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Luxfer Holdings Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LXFR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Luxfer Holdings Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Luxfer Holdings Plc Stock (LXFR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $13.24 $11.19 $2.05 2,264,474.0 +9.40%
Jul, 2025 $13.50 $11.56 $1.94 2,653,552.0 -1.31%
Jun, 2025 $12.43 $11.15 $1.28 2,406,608.0 +6.56%
May, 2025 $12.52 $10.53 $1.99 2,399,813.0 +6.23%
Apr, 2025 $11.94 $9.41 $2.53 2,806,509.0 -9.27%
Mar, 2025 $12.62 $11.43 $1.19 2,798,533.0 -2.79%
Feb, 2025 $14.96 $11.26 $3.70 2,895,121.0 -13.78%
Jan, 2025 $14.57 $12.05 $2.52 2,264,842.0 +8.10%

Luxfer Holdings Plc Stock (LXFR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.40 $12.78 $2.62 2,477,329.0 -7.73%
Nov, 2024 $15.64 $13.94 $1.70 3,280,230.0 +0.00%
Oct, 2024 $15.15 $12.18 $2.97 3,749,820.0 +10.89%
Sep, 2024 $13.05 $10.54 $2.51 2,546,044.0 +15.42%
Aug, 2024 $13.29 $10.06 $3.23 2,245,299.0 -13.29%
Jul, 2024 $13.52 $11.16 $2.36 2,534,361.0 +11.65%
Jun, 2024 $12.45 $10.84 $1.61 2,277,310.0 -5.93%
May, 2024 $12.94 $10.27 $2.67 2,905,283.0 +27.93%
Apr, 2024 $10.51 $9.26 $1.25 2,677,680.0 -7.14%
Mar, 2024 $11.27 $9.71 $1.56 5,227,583.0 +4.54%
Feb, 2024 $10.10 $7.55 $2.55 3,520,682.0 +20.53%
Jan, 2024 $9.11 $7.88 $1.23 4,810,705.0 -7.94%

Luxfer Holdings Plc Stock (LXFR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.83 $8.25 $1.58 5,788,842.0 +8.36%
Nov, 2023 $8.90 $7.91 $0.99 6,671,166.0 -0.24%
Oct, 2023 $13.49 $8.10 $5.39 5,807,760.0 -36.63%
Sep, 2023 $13.10 $11.56 $1.54 2,947,689.0 +8.48%
Aug, 2023 $12.77 $11.27 $1.50 4,677,560.0 -4.98%
Jul, 2023 $14.31 $12.42 $1.89 3,017,036.0 -11.03%
Jun, 2023 $16.58 $14.19 $2.39 2,562,730.0 -0.91%
May, 2023 $15.90 $13.87 $2.03 2,954,257.0 -5.84%
Apr, 2023 $17.15 $14.49 $2.65 1,814,439.0 -9.76%
Mar, 2023 $16.93 $14.97 $1.96 2,986,134.0 +1.99%
Feb, 2023 $17.83 $16.22 $1.61 1,324,334.0 +0.12%
Jan, 2023 $16.56 $13.75 $2.81 1,415,437.0 +20.63%
$88.58
price up icon 1.15%
specialty_industrial_machinery XYL
$143.74
price up icon 2.51%
specialty_industrial_machinery ROK
$351.19
price up icon 3.44%
specialty_industrial_machinery AME
$186.95
price up icon 1.91%
specialty_industrial_machinery CMI
$402.30
price up icon 2.05%
specialty_industrial_machinery EMR
$133.77
price up icon 2.83%
Cap:     |  Volume (24h):