5 DAY PERFORMANCE
-29.63%
1 MONTH PERFORMANCE
-29.38%
3 MONTH PERFORMANCE
-25.82%
6 MONTH PERFORMANCE
-22.62%
YEAR-TO-DATE PERFORMANCE
-11.01%
1 YEAR PERFORMANCE
-8.44%
Luxfer Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $17.17 | $17.20 (0.17%) | $17.21 | $17.12 | 865.30 K | $460.12 M |
| 08/20/2026 | $17.12 | $17.12 (0%) | $17.13 | $17.12 | 446.80 K | $457.98 M |
| 08/19/2026 | $17.16 | $17.11 (-0.29%) | $17.18 | $17.11 | 150.00 K | $457.71 M |
| 08/18/2026 | $17.11 | $17.10 (-0.06%) | $17.15 | $17.10 | 186.60 K | $457.45 M |
| 08/17/2026 | $17.08 | $17.12 (0.23%) | $17.12 | $17.08 | 157.90 K | $457.98 M |
| 08/14/2026 | $17.08 | $17.08 (0%) | $17.10 | $17.08 | 140.10 K | $456.91 M |
| 08/13/2026 | $17.10 | $17.08 (-0.12%) | $17.10 | $17.08 | 112.53 K | $456.91 M |
| 08/12/2026 | $17.10 | $17.08 (-0.12%) | $17.10 | $17.08 | 175.61 K | $456.91 M |
| 08/11/2026 | $17.11 | $17.08 (-0.18%) | $17.11 | $17.08 | 207.01 K | $456.91 M |
| 08/10/2026 | $17.10 | $17.08 (-0.12%) | $17.12 | $17.08 | 221.41 K | $456.91 M |
| 08/07/2026 | $17.10 | $17.10 (0%) | $17.12 | $17.08 | 119.95 K | $457.45 M |
| 08/06/2026 | $17.08 | $17.09 (0.06%) | $17.13 | $17.08 | 232.71 K | $457.18 M |
| 08/05/2026 | $17.06 | $17.10 (0.23%) | $17.12 | $17.06 | 290.20 K | $457.45 M |
| 08/04/2026 | $17.12 | $17.06 (-0.35%) | $17.14 | $17.05 | 301.70 K | $456.38 M |
| 08/03/2026 | $17.07 | $17.14 (0.41%) | $17.14 | $17.03 | 892.80 K | $458.52 M |
| 07/31/2026 | $17.08 | $17.03 (-0.29%) | $17.10 | $17.02 | 308.30 K | $455.57 M |
| 07/30/2026 | $17.15 | $17.02 (-0.76%) | $17.15 | $17.02 | 629.31 K | $455.31 M |
| 07/29/2026 | $17.12 | $17.05 (-0.41%) | $17.30 | $17.00 | 1.83 M | $456.11 M |
| 07/28/2026 | $17.11 | $17.05 (-0.35%) | $17.20 | $17.05 | 586.40 K | $456.11 M |
| 07/27/2026 | $17.15 | $17.12 (-0.17%) | $17.40 | $16.96 | 2.10 M | $457.98 M |
| 07/24/2026 | $17.12 | $17.05 (-0.41%) | $17.22 | $16.89 | 114.90 K | $456.11 M |
| 07/23/2026 | $16.82 | $17.07 (1.49%) | $17.12 | $16.59 | 158.31 K | $454.52 M |
| 07/22/2026 | $16.80 | $16.83 (0.18%) | $17.13 | $16.76 | 135.30 K | $448.13 M |
| 07/21/2026 | $16.29 | $16.86 (3.5%) | $17.08 | $16.29 | 147.54 K | $448.93 M |
| 07/20/2026 | $16.65 | $16.05 (-3.6%) | $16.65 | $16.05 | 140.31 K | $427.36 M |
| 07/17/2026 | $17.01 | $16.51 (-2.94%) | $17.01 | $16.44 | 124.91 K | $439.61 M |
| 07/16/2026 | $17.11 | $17.15 (0.23%) | $17.62 | $17.08 | 134.20 K | $456.65 M |
| 07/15/2026 | $17.21 | $17.25 (0.23%) | $17.38 | $17.09 | 104.93 K | $459.31 M |
| 07/14/2026 | $17.29 | $17.09 (-1.16%) | $17.65 | $17.06 | 82.50 K | $455.05 M |
| 07/13/2026 | $17.02 | $17.04 (0.12%) | $17.38 | $16.99 | 103.67 K | $453.72 M |
| 07/10/2026 | $16.85 | $17.06 (1.25%) | $17.17 | $16.79 | 75.90 K | $454.26 M |
| 07/09/2026 | $17.14 | $16.89 (-1.46%) | $17.16 | $16.81 | 83.41 K | $449.73 M |
| 07/08/2026 | $16.58 | $16.94 (2.17%) | $16.95 | $16.52 | 120.62 K | $451.06 M |
| 07/07/2026 | $17.25 | $16.76 (-2.84%) | $17.49 | $16.54 | 96.40 K | $446.27 M |
| 07/06/2026 | $17.08 | $17.35 (1.58%) | $17.47 | $16.85 | 104.00 K | $461.98 M |
| 07/02/2026 | $18.02 | $17.14 (-4.88%) | $18.19 | $17.10 | 106.73 K | $456.39 M |
| 07/01/2026 | $17.91 | $17.94 (0.17%) | $18.31 | $17.71 | 178.62 K | $477.69 M |
| 06/30/2026 | $18.06 | $18.04 (-0.11%) | $18.44 | $18.01 | 112.30 K | $480.35 M |
| 06/29/2026 | $18.31 | $18.20 (-0.6%) | $18.55 | $17.99 | 172.00 K | $484.61 M |
| 06/26/2026 | $18.61 | $18.57 (-0.21%) | $18.70 | $18.15 | 533.42 K | $494.46 M |
| 06/25/2026 | $18.35 | $18.74 (2.13%) | $18.74 | $17.93 | 159.00 K | $498.99 M |
| 06/24/2026 | $18.62 | $18.23 (-2.09%) | $18.77 | $18.15 | 186.30 K | $485.41 M |
| 06/23/2026 | $18.63 | $18.66 (0.16%) | $19.00 | $17.90 | 136.93 K | $496.86 M |
| 06/22/2026 | $19.12 | $18.95 (-0.89%) | $19.45 | $18.82 | 237.61 K | $504.58 M |
| 06/18/2026 | $18.59 | $19.08 (2.64%) | $19.25 | $18.50 | 272.00 K | $508.04 M |
| 06/17/2026 | $18.22 | $18.32 (0.55%) | $18.73 | $18.08 | 148.60 K | $487.80 M |
| 06/16/2026 | $18.17 | $18.19 (0.11%) | $18.26 | $17.27 | 121.43 K | $484.34 M |
| 06/15/2026 | $18.31 | $18.01 (-1.64%) | $18.74 | $17.89 | 140.60 K | $479.55 M |
| 06/12/2026 | $17.96 | $18.08 (0.67%) | $18.38 | $17.93 | 110.40 K | $481.41 M |
| 06/11/2026 | $17.75 | $17.85 (0.56%) | $18.06 | $17.50 | 138.30 K | $475.29 M |
| 06/10/2026 | $17.49 | $17.51 (0.11%) | $17.75 | $17.19 | 130.50 K | $466.24 M |
| 06/09/2026 | $17.69 | $17.52 (-0.96%) | $18.41 | $17.14 | 168.42 K | $466.50 M |
| 06/08/2026 | $17.17 | $17.46 (1.69%) | $18.27 | $16.96 | 106.60 K | $464.91 M |
| 06/05/2026 | $17.42 | $16.94 (-2.76%) | $17.49 | $16.68 | 137.58 K | $451.06 M |
| 06/04/2026 | $17.54 | $17.54 (0%) | $17.70 | $17.29 | 91.40 K | $467.04 M |
| 06/03/2026 | $17.54 | $17.31 (-1.31%) | $17.59 | $17.28 | 130.40 K | $460.91 M |
| 06/02/2026 | $17.50 | $17.56 (0.34%) | $18.04 | $17.45 | 181.25 K | $467.57 M |
| 06/01/2026 | $17.01 | $17.45 (2.59%) | $17.45 | $16.90 | 175.22 K | $464.64 M |
| 05/29/2026 | $17.17 | $17.03 (-0.82%) | $17.22 | $16.88 | 174.20 K | $453.46 M |
| 05/28/2026 | $16.71 | $17.11 (2.39%) | $17.18 | $16.54 | 143.71 K | $455.59 M |
| 05/27/2026 | $16.34 | $16.71 (2.26%) | $16.97 | $16.34 | 123.90 K | $444.94 M |
| 05/26/2026 | $16.51 | $16.62 (0.67%) | $16.81 | $16.36 | 200.91 K | $442.54 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.
