5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+5.14%
3 MONTH PERFORMANCE
-5.99%
6 MONTH PERFORMANCE
+8.88%
YEAR-TO-DATE PERFORMANCE
-1.60%
1 YEAR PERFORMANCE
-6.87%
Luxfer Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.96 | $12.90 (-0.46%) | $12.99 | $12.78 | 73.91 K | $345.03 M |
| 12/04/2025 | $12.87 | $12.96 (0.7%) | $13.09 | $12.75 | 102.94 K | $346.63 M |
| 12/03/2025 | $12.82 | $12.85 (0.23%) | $12.88 | $12.57 | 110.30 K | $343.69 M |
| 12/02/2025 | $12.71 | $12.75 (0.31%) | $12.83 | $12.39 | 111.63 K | $341.02 M |
| 12/01/2025 | $12.36 | $12.66 (2.43%) | $12.73 | $12.35 | 111.70 K | $338.61 M |
| 11/28/2025 | $12.57 | $12.50 (-0.56%) | $12.57 | $12.37 | 90.73 K | $334.33 M |
| 11/26/2025 | $12.38 | $12.54 (1.29%) | $12.58 | $12.35 | 78.71 K | $335.40 M |
| 11/25/2025 | $12.07 | $12.42 (2.9%) | $12.48 | $12.04 | 63.80 K | $332.19 M |
| 11/24/2025 | $12.00 | $12.07 (0.58%) | $12.17 | $11.87 | 82.00 K | $322.83 M |
| 11/21/2025 | $11.69 | $11.98 (2.48%) | $12.18 | $11.68 | 113.00 K | $320.42 M |
| 11/20/2025 | $11.88 | $11.66 (-1.85%) | $11.94 | $11.52 | 130.23 K | $311.86 M |
| 11/19/2025 | $11.74 | $11.65 (-0.77%) | $11.98 | $11.62 | 75.53 K | $311.60 M |
| 11/18/2025 | $11.69 | $11.78 (0.77%) | $11.93 | $11.69 | 111.34 K | $315.07 M |
| 11/17/2025 | $12.08 | $11.75 (-2.73%) | $12.12 | $11.75 | 106.22 K | $314.27 M |
| 11/14/2025 | $12.09 | $12.07 (-0.17%) | $12.32 | $12.04 | 111.00 K | $322.83 M |
| 11/13/2025 | $12.15 | $12.21 (0.49%) | $12.26 | $12.04 | 117.20 K | $326.57 M |
| 11/12/2025 | $12.26 | $12.21 (-0.41%) | $12.45 | $12.18 | 96.70 K | $326.57 M |
| 11/11/2025 | $12.48 | $12.26 (-1.76%) | $12.52 | $12.22 | 61.70 K | $327.91 M |
| 11/10/2025 | $12.49 | $12.48 (-0.08%) | $12.51 | $12.27 | 139.30 K | $333.79 M |
| 11/07/2025 | $12.14 | $12.34 (1.65%) | $12.40 | $12.08 | 75.12 K | $330.05 M |
| 11/06/2025 | $12.59 | $12.25 (-2.7%) | $12.75 | $12.20 | 68.01 K | $327.64 M |
| 11/05/2025 | $12.44 | $12.65 (1.69%) | $12.71 | $12.29 | 123.50 K | $338.34 M |
| 11/04/2025 | $12.23 | $12.36 (1.06%) | $12.37 | $12.12 | 112.90 K | $330.59 M |
| 11/03/2025 | $12.14 | $12.43 (2.39%) | $12.64 | $12.14 | 131.02 K | $332.46 M |
| 10/31/2025 | $12.12 | $12.20 (0.66%) | $12.31 | $11.99 | 141.70 K | $326.31 M |
| 10/30/2025 | $12.68 | $12.19 (-3.86%) | $12.77 | $12.12 | 117.00 K | $326.04 M |
| 10/29/2025 | $12.88 | $12.90 (0.16%) | $13.55 | $12.65 | 146.33 K | $345.03 M |
| 10/28/2025 | $13.39 | $13.25 (-1.05%) | $13.39 | $13.16 | 96.74 K | $354.39 M |
| 10/27/2025 | $13.68 | $13.40 (-2.05%) | $13.68 | $13.37 | 71.83 K | $358.40 M |
| 10/24/2025 | $13.73 | $13.58 (-1.09%) | $13.73 | $13.48 | 73.80 K | $363.25 M |
| 10/23/2025 | $13.25 | $13.58 (2.49%) | $13.59 | $12.96 | 88.10 K | $363.25 M |
| 10/22/2025 | $13.17 | $13.19 (0.15%) | $13.34 | $13.05 | 113.10 K | $352.82 M |
| 10/21/2025 | $13.09 | $13.21 (0.92%) | $13.34 | $12.99 | 89.14 K | $353.35 M |
| 10/20/2025 | $12.88 | $13.17 (2.25%) | $13.29 | $12.88 | 103.60 K | $352.28 M |
| 10/17/2025 | $13.15 | $12.79 (-2.74%) | $13.26 | $12.77 | 94.20 K | $342.12 M |
| 10/16/2025 | $13.62 | $13.34 (-2.06%) | $13.74 | $13.32 | 103.70 K | $356.83 M |
| 10/15/2025 | $13.48 | $13.63 (1.11%) | $13.66 | $13.36 | 106.90 K | $364.59 M |
| 10/14/2025 | $13.01 | $13.25 (1.84%) | $13.36 | $12.88 | 81.90 K | $354.42 M |
| 10/13/2025 | $12.80 | $13.20 (3.12%) | $13.30 | $12.79 | 126.34 K | $353.09 M |
| 10/10/2025 | $13.19 | $12.57 (-4.7%) | $13.26 | $12.54 | 91.23 K | $336.24 M |
| 10/09/2025 | $13.35 | $13.14 (-1.57%) | $13.36 | $13.06 | 76.20 K | $351.48 M |
| 10/08/2025 | $13.27 | $13.41 (1.06%) | $13.45 | $13.26 | 55.82 K | $358.70 M |
| 10/07/2025 | $13.60 | $13.29 (-2.28%) | $13.91 | $13.21 | 85.90 K | $355.49 M |
| 10/06/2025 | $13.80 | $13.64 (-1.16%) | $14.08 | $13.63 | 92.53 K | $364.86 M |
| 10/03/2025 | $13.85 | $13.80 (-0.36%) | $14.01 | $13.76 | 78.84 K | $369.14 M |
| 10/02/2025 | $13.75 | $13.71 (-0.29%) | $13.84 | $13.58 | 104.10 K | $366.73 M |
| 10/01/2025 | $13.74 | $13.72 (-0.15%) | $14.01 | $13.63 | 112.50 K | $367.00 M |
| 09/30/2025 | $13.93 | $13.90 (-0.22%) | $14.07 | $13.80 | 69.02 K | $371.81 M |
| 09/29/2025 | $14.11 | $13.96 (-1.06%) | $14.26 | $13.84 | 106.85 K | $373.42 M |
| 09/26/2025 | $13.82 | $14.00 (1.3%) | $14.03 | $13.81 | 58.64 K | $374.49 M |
| 09/25/2025 | $13.84 | $13.79 (-0.36%) | $13.99 | $13.75 | 106.72 K | $368.87 M |
| 09/24/2025 | $14.14 | $13.91 (-1.63%) | $14.26 | $13.83 | 81.80 K | $372.08 M |
| 09/23/2025 | $14.32 | $14.12 (-1.4%) | $14.61 | $14.07 | 159.90 K | $377.70 M |
| 09/22/2025 | $14.05 | $14.29 (1.71%) | $14.43 | $14.01 | 183.93 K | $382.24 M |
| 09/19/2025 | $14.82 | $14.08 (-4.99%) | $14.82 | $14.03 | 286.40 K | $376.63 M |
| 09/18/2025 | $14.08 | $14.77 (4.9%) | $14.83 | $13.99 | 298.47 K | $395.08 M |
| 09/17/2025 | $13.93 | $14.02 (0.65%) | $14.49 | $13.78 | 184.35 K | $375.02 M |
| 09/16/2025 | $13.72 | $13.79 (0.51%) | $13.85 | $13.50 | 93.70 K | $368.87 M |
| 09/15/2025 | $13.42 | $13.70 (2.09%) | $13.73 | $13.30 | 106.85 K | $366.46 M |
| 09/12/2025 | $13.71 | $13.32 (-2.84%) | $13.71 | $13.30 | 93.93 K | $356.30 M |
| 09/11/2025 | $13.37 | $13.79 (3.14%) | $13.80 | $13.37 | 98.55 K | $368.87 M |
| 09/10/2025 | $13.24 | $13.37 (0.98%) | $13.44 | $13.20 | 81.90 K | $357.63 M |
| 09/09/2025 | $13.61 | $13.26 (-2.57%) | $13.61 | $13.22 | 57.20 K | $354.69 M |
| 09/08/2025 | $13.85 | $13.61 (-1.73%) | $13.87 | $13.54 | 80.90 K | $364.05 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.
