5 DAY PERFORMANCE
-35.48%
1 MONTH PERFORMANCE
-29.63%
3 MONTH PERFORMANCE
-1.47%
6 MONTH PERFORMANCE
-14.43%
YEAR-TO-DATE PERFORMANCE
-11.01%
1 YEAR PERFORMANCE
-1.07%
Luxfer Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $16.16 | $16.23 (0.43%) | $16.38 | $15.93 | 222.90 K | $432.15 M |
| 05/21/2026 | $15.91 | $15.91 (0%) | $15.98 | $15.43 | 110.30 K | $423.63 M |
| 05/20/2026 | $15.22 | $15.91 (4.53%) | $15.99 | $15.16 | 192.60 K | $423.63 M |
| 05/19/2026 | $15.36 | $15.16 (-1.3%) | $15.48 | $15.00 | 96.84 K | $403.66 M |
| 05/18/2026 | $15.72 | $15.48 (-1.53%) | $15.82 | $15.41 | 99.81 K | $412.18 M |
| 05/15/2026 | $15.70 | $15.47 (-1.46%) | $15.90 | $15.33 | 235.12 K | $411.92 M |
| 05/14/2026 | $15.43 | $15.64 (1.36%) | $15.74 | $15.28 | 127.32 K | $416.44 M |
| 05/13/2026 | $14.95 | $15.42 (3.14%) | $15.59 | $14.90 | 163.94 K | $410.59 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 | $343.49 M |
| 04/22/2026 | $12.75 | $12.82 (0.55%) | $12.92 | $12.60 | 106.45 K | $341.36 M |
| 04/21/2026 | $12.94 | $12.65 (-2.24%) | $13.11 | $12.56 | 120.30 K | $336.83 M |
| 04/20/2026 | $12.88 | $12.87 (-0.08%) | $13.08 | $12.56 | 114.60 K | $342.69 M |
| 04/17/2026 | $12.80 | $12.93 (1.02%) | $13.14 | $12.71 | 139.80 K | $344.29 M |
| 04/16/2026 | $12.97 | $12.72 (-1.93%) | $13.12 | $12.68 | 127.01 K | $338.69 M |
| 04/15/2026 | $13.23 | $13.05 (-1.36%) | $13.24 | $12.92 | 117.10 K | $347.48 M |
| 04/14/2026 | $13.36 | $13.30 (-0.45%) | $13.56 | $13.28 | 96.41 K | $354.14 M |
| 04/13/2026 | $13.06 | $13.36 (2.3%) | $13.36 | $12.95 | 117.20 K | $355.74 M |
| 04/10/2026 | $13.20 | $13.08 (-0.91%) | $13.22 | $12.99 | 74.93 K | $348.28 M |
| 04/09/2026 | $12.72 | $13.14 (3.3%) | $13.21 | $12.72 | 115.53 K | $349.88 M |
| 04/08/2026 | $12.53 | $12.88 (2.79%) | $13.09 | $12.53 | 151.82 K | $342.95 M |
| 04/07/2026 | $12.15 | $12.19 (0.33%) | $12.24 | $12.00 | 126.50 K | $324.58 M |
| 04/06/2026 | $12.07 | $12.21 (1.16%) | $12.24 | $11.94 | 107.10 K | $325.11 M |
| 04/02/2026 | $11.92 | $12.14 (1.85%) | $12.34 | $11.79 | 112.60 K | $323.25 M |
| 04/01/2026 | $12.26 | $12.22 (-0.33%) | $12.41 | $12.15 | 114.30 K | $325.38 M |
| 03/31/2026 | $12.07 | $12.18 (0.91%) | $12.24 | $11.86 | 145.50 K | $324.32 M |
| 03/30/2026 | $12.31 | $11.93 (-3.09%) | $12.31 | $11.84 | 162.34 K | $317.66 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.
