5 DAY PERFORMANCE
-30.28%
1 MONTH PERFORMANCE
-30.20%
3 MONTH PERFORMANCE
-28.72%
6 MONTH PERFORMANCE
-8.37%
YEAR-TO-DATE PERFORMANCE
-11.01%
1 YEAR PERFORMANCE
-8.37%
Luxfer Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $17.25 | $17.24 (-0.03%) | $17.25 | $17.24 | 93.89 K | |
| 10/08/2026 | $17.24 | $17.23 (-0.06%) | $17.26 | $17.22 | 334.60 K | $460.92 M |
| 10/07/2026 | $17.23 | $17.22 (-0.06%) | $17.26 | $17.22 | 337.73 K | $460.66 M |
| 10/06/2026 | $17.27 | $17.24 (-0.17%) | $17.28 | $17.24 | 486.34 K | $461.19 M |
| 10/05/2026 | $17.27 | $17.25 (-0.12%) | $17.27 | $17.24 | 321.93 K | $461.46 M |
| 10/02/2026 | $17.27 | $17.27 (0%) | $17.27 | $17.25 | 208.74 K | $461.99 M |
| 10/01/2026 | $17.28 | $17.24 (-0.23%) | $17.28 | $17.24 | 348.60 K | $461.19 M |
| 09/30/2026 | $17.30 | $17.27 (-0.17%) | $17.30 | $17.27 | 318.33 K | $461.99 M |
| 09/29/2026 | $17.29 | $17.27 (-0.12%) | $17.29 | $17.26 | 196.00 K | $461.99 M |
| 09/28/2026 | $17.25 | $17.28 (0.17%) | $17.29 | $17.24 | 186.43 K | $462.26 M |
| 09/25/2026 | $17.26 | $17.25 (-0.06%) | $17.28 | $17.23 | 270.42 K | $461.46 M |
| 09/24/2026 | $17.25 | $17.25 (0%) | $17.27 | $17.24 | 271.50 K | $461.46 M |
| 09/23/2026 | $17.37 | $17.27 (-0.58%) | $17.37 | $17.25 | 710.90 K | $461.99 M |
| 09/22/2026 | $17.26 | $17.29 (0.17%) | $17.29 | $17.24 | 501.33 K | $462.53 M |
| 09/21/2026 | $17.21 | $17.24 (0.17%) | $17.27 | $17.21 | 176.20 K | $461.19 M |
| 09/18/2026 | $17.24 | $17.22 (-0.12%) | $17.26 | $17.19 | 432.34 K | $460.66 M |
| 09/17/2026 | $17.27 | $17.22 (-0.29%) | $17.27 | $17.22 | 262.90 K | $460.66 M |
| 09/16/2026 | $17.25 | $17.21 (-0.23%) | $17.25 | $17.19 | 885.54 K | $460.39 M |
| 09/15/2026 | $17.28 | $17.19 (-0.52%) | $17.30 | $17.18 | 316.61 K | $459.85 M |
| 09/14/2026 | $17.28 | $17.26 (-0.12%) | $17.31 | $17.26 | 267.90 K | $461.73 M |
| 09/11/2026 | $17.30 | $17.30 (0%) | $17.32 | $17.27 | 548.80 K | $462.80 M |
| 09/10/2026 | $17.27 | $17.28 (0.06%) | $17.29 | $17.22 | 774.80 K | $462.26 M |
| 09/09/2026 | $17.27 | $17.25 (-0.12%) | $17.32 | $17.20 | 902.10 K | $461.46 M |
| 09/08/2026 | $17.21 | $17.30 (0.52%) | $17.36 | $17.20 | 281.30 K | $462.80 M |
| 09/04/2026 | $17.20 | $17.21 (0.06%) | $17.22 | $17.20 | 125.90 K | $460.39 M |
| 09/03/2026 | $17.21 | $17.19 (-0.12%) | $17.21 | $17.19 | 214.90 K | $459.85 M |
| 09/02/2026 | $17.21 | $17.19 (-0.12%) | $17.22 | $17.19 | 292.31 K | $459.85 M |
| 09/01/2026 | $17.17 | $17.19 (0.12%) | $17.20 | $17.17 | 403.40 K | $459.85 M |
| 08/31/2026 | $17.18 | $17.18 (0%) | $17.19 | $17.16 | 180.54 K | $459.59 M |
| 08/28/2026 | $17.15 | $17.17 (0.12%) | $17.18 | $17.15 | 591.44 K | $459.32 M |
| 08/27/2026 | $17.18 | $17.15 (-0.17%) | $17.18 | $17.15 | 525.10 K | $458.78 M |
| 08/26/2026 | $17.15 | $17.17 (0.12%) | $17.19 | $17.15 | 203.42 K | $459.32 M |
| 08/25/2026 | $17.21 | $17.15 (-0.35%) | $17.21 | $17.14 | 233.93 K | $458.78 M |
| 08/24/2026 | $17.20 | $17.12 (-0.47%) | $17.21 | $17.12 | 256.51 K | $457.98 M |
| 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 |
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.
