MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LXFR — Luxfer Holdings PLC Ordinary Shares
NYSELuxfer Holdings PLC Ordinary Shares
$17.24
-0.01(-0.06%)
- O
- 17.27
- H
- 17.28
- L
- 17.24
- V
- 485.03K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$17.24
Period Return+71.2%
Period High$19.45
Period Low$9.79
Avg Daily Volume180.1K
Total Trading Days365
LXFR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $17.27 | $17.28 | $17.24 | $17.24 | $-0.01 | -0.06% | 485,035 | $17.25 | $17.24 $17.28 |
| Oct 5, 2026 | $17.27 | $17.27 | $17.24 | $17.25 | $-0.02 | -0.12% | 321,932 | $17.25 | $17.24 $17.27 |
| Oct 2, 2026 | $17.27 | $17.27 | $17.25 | $17.27 | +$0.03 | +0.17% | 208,738 | $17.26 | $17.25 $17.27 |
| Oct 1, 2026 | $17.28 | $17.28 | $17.24 | $17.24 | $-0.03 | -0.17% | 348,593 | $17.26 | $17.24 $17.28 |
| Sep 30, 2026 | $17.30 | $17.30 | $17.27 | $17.27 | +$0.00 | +0.00% | 318,328 | $17.28 | $17.27 $17.30 |
| Sep 29, 2026 | $17.29 | $17.29 | $17.26 | $17.27 | $-0.01 | -0.06% | 195,966 | $17.28 | $17.26 $17.29 |
| Sep 28, 2026 | $17.25 | $17.29 | $17.24 | $17.28 | +$0.03 | +0.17% | 186,426 | $17.28 | $17.24 $17.29 |
| Sep 25, 2026 | $17.26 | $17.28 | $17.23 | $17.25 | +$0.00 | +0.00% | 270,419 | $17.25 | $17.23 $17.28 |
| Sep 24, 2026 | $17.25 | $17.27 | $17.24 | $17.25 | $-0.02 | -0.12% | 271,455 | $17.25 | $17.24 $17.27 |
| Sep 23, 2026 | $17.37 | $17.37 | $17.25 | $17.27 | $-0.02 | -0.12% | 710,868 | $17.27 | $17.25 $17.37 |
| Sep 22, 2026 | $17.26 | $17.29 | $17.24 | $17.29 | +$0.05 | +0.29% | 501,326 | $17.27 | $17.24 $17.29 |
| Sep 21, 2026 | $17.21 | $17.27 | $17.21 | $17.24 | +$0.02 | +0.12% | 176,182 | $17.25 | $17.21 $17.27 |
| Sep 18, 2026 | $17.24 | $17.26 | $17.19 | $17.22 | +$0.00 | +0.00% | 432,341 | $17.23 | $17.19 $17.26 |
| Sep 17, 2026 | $17.27 | $17.27 | $17.22 | $17.22 | +$0.01 | +0.06% | 262,874 | $17.23 | $17.22 $17.27 |
| Sep 16, 2026 | $17.25 | $17.25 | $17.19 | $17.21 | +$0.02 | +0.12% | 885,544 | $17.22 | $17.19 $17.25 |
| Sep 15, 2026 | $17.28 | $17.30 | $17.19 | $17.19 | $-0.07 | -0.41% | 315,151 | $17.23 | $17.19 $17.30 |
| Sep 14, 2026 | $17.28 | $17.31 | $17.26 | $17.26 | $-0.04 | -0.23% | 264,544 | $17.29 | $17.26 $17.31 |
| Sep 11, 2026 | $17.30 | $17.32 | $17.27 | $17.30 | +$0.02 | +0.12% | 548,766 | $17.30 | $17.27 $17.32 |
| Sep 10, 2026 | $17.27 | $17.29 | $17.22 | $17.28 | +$0.03 | +0.17% | 774,803 | $17.28 | $17.22 $17.29 |
| Sep 9, 2026 | $17.27 | $17.32 | $17.20 | $17.25 | $-0.05 | -0.29% | 902,097 | $17.28 | $17.20 $17.32 |
| Sep 8, 2026 | $17.21 | $17.36 | $17.21 | $17.30 | +$0.09 | +0.52% | 281,295 | $17.30 | $17.21 $17.36 |
| Sep 4, 2026 | $17.20 | $17.22 | $17.20 | $17.21 | +$0.02 | +0.12% | 125,852 | $17.21 | $17.20 $17.22 |
| Sep 3, 2026 | $17.21 | $17.21 | $17.19 | $17.19 | +$0.00 | +0.00% | 214,866 | $17.20 | $17.19 $17.21 |
| Sep 2, 2026 | $17.21 | $17.22 | $17.19 | $17.19 | +$0.00 | +0.00% | 291,715 | $17.20 | $17.19 $17.22 |
| Sep 1, 2026 | $17.17 | $17.20 | $17.17 | $17.19 | +$0.01 | +0.06% | 403,352 | $17.19 | $17.17 $17.20 |
| Aug 31, 2026 | $17.18 | $17.19 | $17.16 | $17.18 | +$0.01 | +0.06% | 180,542 | $17.18 | $17.16 $17.19 |
| Aug 28, 2026 | $17.15 | $17.18 | $17.15 | $17.17 | +$0.02 | +0.12% | 591,435 | $17.16 | $17.15 $17.18 |
| Aug 27, 2026 | $17.18 | $17.18 | $17.15 | $17.15 | $-0.02 | -0.12% | 525,090 | $17.16 | $17.15 $17.18 |
| Aug 26, 2026 | $17.15 | $17.19 | $17.15 | $17.17 | +$0.02 | +0.12% | 203,421 | $17.17 | $17.15 $17.19 |
| Aug 25, 2026 | $17.21 | $17.21 | $17.14 | $17.15 | +$0.03 | +0.18% | 233,928 | $17.16 | $17.14 $17.21 |