5 DAY PERFORMANCE
-22.67%
1 MONTH PERFORMANCE
-9.88%
3 MONTH PERFORMANCE
-22.92%
6 MONTH PERFORMANCE
-1.39%
YEAR-TO-DATE PERFORMANCE
-11.01%
1 YEAR PERFORMANCE
-3.29%
Luxfer Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.06 | $15.44 (2.52%) | $15.56 | $14.90 | 114.84 K | $408.99 M |
| 05/12/2026 | $15.33 | $15.06 (-1.76%) | $15.33 | $14.73 | 98.64 K | $401.00 M |
| 05/11/2026 | $15.55 | $15.51 (-0.26%) | $15.72 | $15.40 | 109.12 K | $412.98 M |
| 05/08/2026 | $15.54 | $15.57 (0.19%) | $15.59 | $14.87 | 98.50 K | $414.58 M |
| 05/07/2026 | $16.00 | $15.52 (-3%) | $16.00 | $15.45 | 141.90 K | $413.25 M |
| 05/06/2026 | $15.82 | $15.82 (0%) | $15.94 | $15.35 | 141.41 K | $421.24 M |
| 05/05/2026 | $15.32 | $15.61 (1.89%) | $15.79 | $15.19 | 117.80 K | $415.65 M |
| 05/04/2026 | $15.23 | $15.12 (-0.72%) | $15.31 | $14.96 | 127.02 K | $402.60 M |
| 05/01/2026 | $15.10 | $15.35 (1.66%) | $15.48 | $15.02 | 146.11 K | $408.72 M |
| 04/30/2026 | $14.10 | $15.05 (6.74%) | $15.25 | $14.10 | 190.20 K | $400.73 M |
| 04/29/2026 | $13.79 | $14.24 (3.26%) | $14.61 | $13.79 | 362.80 K | $379.17 M |
| 04/28/2026 | $13.17 | $13.29 (0.91%) | $13.36 | $13.02 | 121.00 K | $353.87 M |
| 04/27/2026 | $13.15 | $13.18 (0.23%) | $13.63 | $13.15 | 117.91 K | $350.94 M |
| 04/24/2026 | $12.82 | $13.14 (2.5%) | $13.21 | $12.74 | 78.73 K | $349.88 M |
| 04/23/2026 | $12.87 | $12.90 (0.23%) | $13.03 | $12.64 | 101.00 K | $345.03 M |
| 04/22/2026 | $12.75 | $12.82 (0.55%) | $12.92 | $12.60 | 106.45 K | $342.89 M |
| 04/21/2026 | $12.94 | $12.65 (-2.24%) | $13.11 | $12.56 | 120.30 K | $338.34 M |
| 04/20/2026 | $12.88 | $12.87 (-0.08%) | $13.08 | $12.56 | 114.60 K | $344.23 M |
| 04/17/2026 | $12.80 | $12.93 (1.02%) | $13.14 | $12.71 | 139.80 K | $345.83 M |
| 04/16/2026 | $12.97 | $12.72 (-1.93%) | $13.12 | $12.68 | 127.01 K | $340.21 M |
| 04/15/2026 | $13.23 | $13.05 (-1.36%) | $13.24 | $12.92 | 117.10 K | $349.04 M |
| 04/14/2026 | $13.36 | $13.30 (-0.45%) | $13.56 | $13.28 | 96.41 K | $355.73 M |
| 04/13/2026 | $13.06 | $13.36 (2.3%) | $13.36 | $12.95 | 117.20 K | $357.33 M |
| 04/10/2026 | $13.20 | $13.08 (-0.91%) | $13.22 | $12.99 | 74.93 K | $349.84 M |
| 04/09/2026 | $12.72 | $13.14 (3.3%) | $13.21 | $12.72 | 115.53 K | $351.45 M |
| 04/08/2026 | $12.53 | $12.88 (2.79%) | $13.09 | $12.53 | 151.82 K | $344.49 M |
| 04/07/2026 | $12.15 | $12.19 (0.33%) | $12.24 | $12.00 | 126.50 K | $326.04 M |
| 04/06/2026 | $12.07 | $12.21 (1.16%) | $12.24 | $11.94 | 107.10 K | $326.57 M |
| 04/02/2026 | $11.92 | $12.14 (1.85%) | $12.34 | $11.79 | 112.60 K | $324.70 M |
| 04/01/2026 | $12.26 | $12.22 (-0.33%) | $12.41 | $12.15 | 114.30 K | $326.84 M |
| 03/31/2026 | $12.07 | $12.18 (0.91%) | $12.24 | $11.86 | 145.50 K | $325.77 M |
| 03/30/2026 | $12.31 | $11.93 (-3.09%) | $12.31 | $11.84 | 162.34 K | $319.08 M |
| 03/27/2026 | $12.21 | $12.22 (0.08%) | $12.40 | $12.15 | 138.82 K | $326.84 M |
| 03/26/2026 | $12.50 | $12.35 (-1.2%) | $12.89 | $12.25 | 160.63 K | $330.32 M |
| 03/25/2026 | $12.58 | $12.69 (0.87%) | $12.69 | $12.28 | 178.70 K | $339.41 M |
| 03/24/2026 | $12.00 | $12.36 (3%) | $12.47 | $11.97 | 226.10 K | $330.59 M |
| 03/23/2026 | $11.87 | $12.12 (2.11%) | $12.23 | $11.79 | 249.50 K | $324.17 M |
| 03/20/2026 | $11.83 | $11.51 (-2.7%) | $11.83 | $11.31 | 2.41 M | $307.85 M |
| 03/19/2026 | $11.44 | $11.82 (3.32%) | $11.98 | $11.26 | 341.70 K | $316.14 M |
| 03/18/2026 | $11.76 | $11.62 (-1.19%) | $11.80 | $11.50 | 394.83 K | $310.79 M |
| 03/17/2026 | $11.90 | $11.81 (-0.76%) | $12.04 | $11.79 | 370.52 K | $315.87 M |
| 03/16/2026 | $11.80 | $11.80 (0%) | $12.00 | $11.67 | 281.33 K | $315.61 M |
| 03/13/2026 | $11.79 | $11.60 (-1.61%) | $11.79 | $11.38 | 295.94 K | $310.26 M |
| 03/12/2026 | $11.78 | $11.64 (-1.19%) | $11.83 | $11.52 | 369.24 K | $311.33 M |
| 03/11/2026 | $11.97 | $11.98 (0.08%) | $12.05 | $11.69 | 389.52 K | $320.42 M |
| 03/10/2026 | $11.89 | $12.02 (1.09%) | $12.29 | $11.73 | 403.90 K | $321.49 M |
| 03/09/2026 | $11.78 | $12.06 (2.38%) | $12.18 | $11.58 | 230.40 K | $322.56 M |
| 03/06/2026 | $12.37 | $11.98 (-3.15%) | $12.38 | $11.90 | 161.51 K | $320.42 M |
| 03/05/2026 | $12.61 | $12.44 (-1.35%) | $12.69 | $12.43 | 162.10 K | $332.73 M |
| 03/04/2026 | $12.81 | $12.69 (-0.94%) | $13.03 | $12.63 | 165.61 K | $339.41 M |
| 03/03/2026 | $12.60 | $12.66 (0.48%) | $12.85 | $12.42 | 148.35 K | $338.61 M |
| 03/02/2026 | $12.56 | $12.93 (2.95%) | $13.14 | $12.36 | 197.14 K | $345.83 M |
| 02/27/2026 | $13.20 | $12.87 (-2.5%) | $13.24 | $12.79 | 211.61 K | $344.23 M |
| 02/26/2026 | $13.02 | $13.35 (2.53%) | $13.51 | $12.81 | 217.43 K | $357.06 M |
| 02/25/2026 | $14.96 | $12.96 (-13.37%) | $15.00 | $12.69 | 315.94 K | $346.63 M |
| 02/24/2026 | $15.21 | $15.56 (2.3%) | $15.58 | $15.21 | 95.20 K | $416.17 M |
| 02/23/2026 | $15.65 | $15.17 (-3.07%) | $15.65 | $15.07 | 97.50 K | $405.74 M |
| 02/20/2026 | $15.49 | $15.65 (1.03%) | $15.75 | $15.36 | 120.00 K | $418.58 M |
| 02/19/2026 | $15.41 | $15.50 (0.58%) | $15.62 | $15.37 | 95.10 K | $414.57 M |
| 02/18/2026 | $15.59 | $15.47 (-0.77%) | $15.87 | $15.23 | 111.00 K | $413.77 M |
| 02/17/2026 | $15.66 | $15.62 (-0.26%) | $15.75 | $15.43 | 148.15 K | $417.78 M |
| 02/13/2026 | $15.58 | $15.62 (0.26%) | $15.89 | $15.42 | 149.90 K | $417.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
