Luxfer Holdings PLC Ordinary Shares (LXFR)

Historical Prices For Luxfer Holdings PLC Ordinary Shares (LXFR)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	12.12	12.31	11.99	12.20	141,687	12.20
10/30/2025	12.68	12.77	12.12	12.19	116,970	12.19
10/29/2025	12.88	13.55	12.65	12.90	146,329	12.90
10/28/2025	13.39	13.39	13.16	13.25	96,735	13.25
10/27/2025	13.68	13.68	13.37	13.40	71,829	13.40
10/24/2025	13.73	13.73	13.48	13.58	73,780	13.58
10/23/2025	13.25	13.59	12.96	13.58	88,053	13.58
10/22/2025	13.17	13.34	13.05	13.19	113,101	13.19
10/21/2025	13.09	13.34	12.99	13.21	89,141	13.21
10/20/2025	12.88	13.29	12.88	13.17	103,599	13.17
10/17/2025	13.15	13.26	12.77	12.79	94,196	12.79
10/16/2025	13.62	13.74	13.32	13.34	103,684	13.21
10/15/2025	13.48	13.65	13.36	13.63	106,865	13.50
10/14/2025	13.01	13.36	12.88	13.25	81,866	13.12
10/13/2025	12.80	13.30	12.79	13.20	126,335	13.07
10/10/2025	13.19	13.26	12.54	12.57	91,234	12.45
10/09/2025	13.35	13.36	13.06	13.14	76,185	13.01
10/08/2025	13.27	13.45	13.26	13.41	55,815	13.28
10/07/2025	13.60	13.91	13.21	13.29	85,898	13.16
10/06/2025	13.80	14.08	13.63	13.64	92,528	13.51
10/03/2025	13.85	14.01	13.76	13.80	78,839	13.67
10/02/2025	13.75	13.84	13.58	13.71	104,080	13.58
10/01/2025	13.74	14.01	13.63	13.72	112,481	13.59
9/30/2025	13.93	14.07	13.80	13.90	69,018	13.76
9/29/2025	14.11	14.26	13.84	13.96	106,814	13.82
9/26/2025	13.82	14.03	13.81	14.00	63,592	13.86
9/25/2025	13.84	13.99	13.75	13.79	106,720	13.66
9/24/2025	14.14	14.26	13.83	13.91	81,777	13.77
9/23/2025	14.32	14.61	14.07	14.12	159,903	13.98
9/22/2025	14.05	14.43	14.01	14.29	183,932	14.15
9/19/2025	14.82	14.82	14.03	14.08	286,366	13.94
9/18/2025	14.08	14.83	13.99	14.77	298,466	14.63
9/17/2025	13.93	14.49	13.78	14.02	184,345	13.88
9/16/2025	13.72	13.85	13.50	13.79	93,662	13.66
9/15/2025	13.42	13.73	13.30	13.70	106,845	13.57
9/12/2025	13.71	13.71	13.30	13.32	93,932	13.19
9/11/2025	13.37	13.80	13.37	13.79	98,549	13.66
9/10/2025	13.24	13.44	13.20	13.37	81,882	13.24
9/09/2025	13.61	13.61	13.22	13.26	57,167	13.13
9/08/2025	13.85	13.87	13.54	13.61	80,879	13.48
9/05/2025	13.58	13.74	13.46	13.70	91,578	13.57
9/04/2025	13.39	13.52	13.28	13.50	64,319	13.37
9/03/2025	13.19	13.29	13.13	13.24	109,741	13.11
9/02/2025	13.32	13.35	13.13	13.21	119,041	13.08
8/29/2025	13.79	13.79	13.27	13.42	159,373	13.29
8/28/2025	13.54	13.86	13.37	13.70	129,268	13.57
8/27/2025	13.43	13.78	13.34	13.51	162,496	13.38
8/26/2025	13.30	13.84	13.07	13.48	193,331	13.35
8/25/2025	13.07	13.26	12.93	13.16	136,737	13.03
8/22/2025	12.65	13.24	12.32	13.15	146,439	13.02
8/21/2025	12.43	12.58	12.37	12.53	68,202	12.41
8/20/2025	12.57	12.58	12.36	12.46	118,879	12.34
8/19/2025	12.54	12.68	12.42	12.53	80,798	12.41
8/18/2025	12.44	12.67	12.39	12.44	90,622	12.32
8/15/2025	12.60	12.73	12.36	12.40	311,622	12.28
8/14/2025	12.66	12.80	12.45	12.59	83,286	12.47
8/13/2025	12.47	12.99	12.44	12.93	104,971	12.80
8/12/2025	12.11	12.37	11.78	12.34	146,479	12.22
8/11/2025	12.23	12.30	11.88	11.99	120,956	11.87
8/08/2025	12.14	12.30	11.99	12.20	100,128	12.08
8/07/2025	12.03	12.13	11.79	12.00	153,606	11.88
8/06/2025	11.80	11.96	11.60	11.94	97,770	11.82
8/05/2025	11.38	11.84	11.34	11.83	135,064	11.71
8/04/2025	11.62	11.70	11.19	11.38	171,405	11.27