Skip to main content
LXFR logo

Luxfer Holdings PLC

LXFRNYSEIndustrialsSpecialty Industrial Machinery

$17.25Today:- (-)1Y +26.88%

As of Oct 26, 2026 close

Market cap
$469.57M
P/E (TTM)
58.70
Forward P/E
116.14
Dividend yield
2.26%
52-week range
$11.26$19.45
Volume (live)
-
Avg. volume (3M)
373.22K

Luxfer Holdings (LXFR) Historical Stock Prices

Analyze Luxfer Holdings (LXFR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Luxfer Holdings (LXFR) Interactive Price Chart

Interactive historical price chart showing Luxfer Holdings stock price movements and trends across multiple time periods.

Loading chart...

LXFR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LXFR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202617.2917.2917.2517.2517.25120.61K
Oct 23, 202617.2417.2917.2417.2817.28283.23K
Oct 22, 202617.2717.2917.2317.2317.23319.02K
Oct 21, 202617.2917.2917.2717.2717.27194.50K
Oct 20, 202617.2417.2917.2417.2917.29210.31K
Oct 19, 202617.2617.2617.2417.2417.24238.31K
Oct 16, 202617.2817.2817.2317.2317.23231.47K
Oct 15, 202617.2517.2717.2417.2417.24758.29K
Oct 14, 202617.2517.2717.2317.2517.25535.84K
Oct 13, 202617.2517.2717.2517.2617.26186.69K
Oct 12, 202617.2517.2717.2417.2517.25593.58K
Oct 9, 202617.2317.2617.2317.2417.241.01M
Oct 8, 202617.2417.2617.2217.2317.23333.16K
Oct 7, 202617.2317.2617.2217.2217.22333.19K
Oct 6, 202617.2717.2817.2417.2417.24485.04K
Oct 5, 202617.2717.2717.2417.2517.25312.04K
Oct 2, 202617.2717.2717.2517.2717.27201.38K
Oct 1, 202617.2817.2817.2417.2417.24348.59K
Sep 30, 202617.3017.3017.2717.2717.27313.50K
Sep 29, 202617.2917.2917.2617.2717.27195.96K
Sep 28, 202617.2517.2917.2417.2817.28186.42K
Sep 25, 202617.2617.2817.2317.2517.25270.42K
Sep 24, 202617.2517.2717.2417.2517.25271.45K
Sep 23, 202617.3717.3717.2517.2717.27710.86K
Sep 22, 202617.2617.2917.2417.2917.29501.31K
Sep 21, 202617.2117.2717.2117.2417.24176.18K
Sep 18, 202617.2417.2517.1917.2217.22410.19K
Sep 17, 202617.2717.2717.2217.2217.22262.86K
Sep 16, 202617.2517.2517.1917.2117.21883.94K
Sep 15, 202617.2817.3017.1817.1917.19315.15K
Sep 14, 202617.2817.3117.2617.2617.26264.58K
Sep 11, 202617.3017.3217.2717.3017.30548.76K
Sep 10, 202617.2717.2917.2217.2817.28774.80K
Sep 9, 202617.2717.3217.2017.2517.25899.88K
Sep 8, 202617.2117.3617.2017.3017.30281.06K
Sep 4, 202617.2017.2217.2017.2117.21125.84K
Sep 3, 202617.2117.2117.1917.1917.19207.36K
Sep 2, 202617.2117.2217.1917.1917.19291.71K
Sep 1, 202617.1717.2017.1717.1917.19398.65K
Aug 31, 202617.1817.1917.1617.1817.18180.48K
Aug 28, 202617.1517.1817.1517.1717.17589.45K
Aug 27, 202617.1817.1817.1517.1517.15516.70K
Aug 26, 202617.1517.1917.1517.1717.17200.62K
Aug 25, 202617.2117.2117.1417.1517.15228.82K
Aug 24, 202617.2017.2117.1217.1217.12245.42K
Aug 21, 202617.1717.2117.1217.2017.20863.29K
Aug 20, 202617.1217.1317.1217.1217.12446.75K
Aug 19, 202617.1617.1817.1117.1117.11146.15K
Aug 18, 202617.1117.1517.1017.1017.10183.84K
Aug 17, 202617.0817.1217.0817.1217.12157.84K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.