NYSE:LXFR | Historical Stock Price | LUXFER HOLDINGS PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-10-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.50$10.21$13.92$18.97$25.84$35.222012-10-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.51$23.4463,500——
2019-12-30$18.65$23.6196,100——
2019-12-27$18.54$23.4768,500——
2019-12-26$18.62$23.5743,600——
2019-12-24$18.73$23.7132,800——
2019-12-23$18.96$24.0074,500——
2019-12-20$18.95$23.99236,200——
2019-12-19$19.00$24.0683,000——
2019-12-18$19.04$24.1172,200——
2019-12-17$19.14$24.23131,300——
2019-12-16$18.74$23.7379,200——
2019-12-13$18.42$23.32126,800——
2019-12-12$18.24$23.0991,000——
2019-12-11$17.82$22.56105,700——
2019-12-10$17.51$22.17149,000——
2019-12-09$17.55$22.2272,700——
2019-12-06$17.86$22.61110,600——
2019-12-05$17.47$22.12115,800——
2019-12-04$17.42$22.0692,900——
2019-12-03$17.69$22.4094,000——
2019-12-02$17.77$22.50230,500——
2019-11-29$17.47$22.1253,000——
2019-11-27$17.62$22.31113,600——
2019-11-26$17.90$22.66318,200——
2019-11-25$17.87$22.62163,600——
2019-11-22$17.80$22.54134,000——
2019-11-21$17.45$22.09192,000——
2019-11-20$17.40$22.03174,400——
2019-11-19$17.54$22.21105,500——
2019-11-18$17.43$22.07103,300——
2019-11-15$17.70$22.41153,700——
2019-11-14$17.36$21.98151,900——
2019-11-13$17.20$21.78156,200——
2019-11-12$17.24$21.83116,400——
2019-11-11$17.32$21.93116,700——
2019-11-08$17.39$22.02108,700——
2019-11-07$17.11$21.66106,900——
2019-11-06$17.01$21.54115,000——
2019-11-05$17.30$21.90259,200——
2019-11-04$18.06$22.87164,600——
2019-11-01$17.52$22.18127,300——
2019-10-31$16.86$21.35224,800——
2019-10-30$17.09$21.64204,700——
2019-10-29$17.09$21.6477,100——
2019-10-28$17.15$21.7164,700——
2019-10-25$16.88$21.3762,800——
2019-10-24$16.70$21.1458,900——
2019-10-23$16.62$21.0483,900——
2019-10-22$16.46$20.8472,900——
2019-10-21$16.30$20.6496,200——
2019-10-18$16.17$20.47100,800——
2019-10-17$16.28$20.6192,200——
2019-10-16$15.96$20.0560,800——
2019-10-15$15.85$19.9183,500——
2019-10-14$15.63$19.63104,300——
2019-10-11$15.59$19.5894,000——
2019-10-10$15.17$19.0670,700——
2019-10-09$14.82$18.62124,200——
2019-10-08$15.00$18.84130,100——
2019-10-07$15.15$19.03108,500——
2019-10-04$15.15$19.03120,900——
2019-10-03$15.04$18.89123,200——
2019-10-02$15.07$18.93169,900——
2019-10-01$15.27$19.18200,200——
2019-09-30$15.58$19.57129,800——
2019-09-27$15.75$19.78143,800——
2019-09-26$15.57$19.56250,300——
2019-09-25$15.63$19.63186,200——
2019-09-24$15.71$19.73844,300——
2019-09-23$15.61$19.61264,700——
2019-09-20$15.95$20.04286,000——
2019-09-19$16.23$20.39124,000——
2019-09-18$16.22$20.38163,000——
2019-09-17$16.55$20.79103,700——
2019-09-16$16.74$21.03138,500——
2019-09-13$16.77$21.07309,500——
2019-09-12$16.35$20.5498,400——
2019-09-11$16.65$20.92251,900——
2019-09-10$16.11$20.24402,000——
2019-09-09$15.56$19.55164,100——
2019-09-06$15.51$19.48145,600——
2019-09-05$15.78$19.82198,300——
2019-09-04$15.50$19.47217,700——
2019-09-03$15.67$19.68144,400——
2019-08-30$15.71$19.7362,600——
2019-08-29$15.63$19.63155,700——
2019-08-28$15.30$19.22230,100——
2019-08-27$15.12$18.99265,000——
2019-08-26$15.43$19.38168,800——
2019-08-23$15.58$19.57142,600——
2019-08-22$16.14$20.27269,200——
2019-08-21$16.26$20.43123,300——
2019-08-20$16.44$20.6584,600——
2019-08-19$16.35$20.54101,700——
2019-08-16$16.47$20.69130,100——
2019-08-15$16.09$20.21199,800——
2019-08-14$16.07$20.19212,200——
2019-08-13$16.76$21.05207,800——
2019-08-12$16.51$20.74211,800——
2019-08-09$15.87$19.94203,800——
2019-08-08$16.68$20.95276,200——
2019-08-07$16.71$20.99223,200——
2019-08-06$17.08$21.46460,700——
2019-08-05$17.49$21.97338,000——
2019-08-02$18.16$22.81258,000——
2019-08-01$18.27$22.95408,900——
2019-07-31$19.82$24.90194,000——
2019-07-30$20.50$25.75134,800——
2019-07-29$20.45$25.6986,000——
2019-07-26$20.82$26.15184,100——
2019-07-25$20.35$25.56593,600——
2019-07-24$21.42$26.91266,100——
2019-07-23$20.96$26.33183,700——
2019-07-22$21.26$26.71106,700——
2019-07-19$21.44$26.93338,200——
2019-07-18$21.24$26.68349,000——
2019-07-17$21.51$26.86164,300——
2019-07-16$22.11$27.61186,400——
2019-07-15$22.58$28.20165,300——
2019-07-12$23.39$29.21155,500——
2019-07-11$23.26$29.05175,700——
2019-07-10$23.96$29.92178,400——
2019-07-09$24.55$30.66107,900——
2019-07-08$24.68$30.82152,400——
2019-07-05$25.18$31.45155,200——
2019-07-03$25.56$31.92152,500——
2019-07-02$25.33$31.63231,400——
2019-07-01$24.91$31.11368,800——
2019-06-28$24.52$30.623,804,500——
2019-06-27$24.13$30.14414,300——
2019-06-26$23.82$29.75183,200——
2019-06-25$23.18$28.95138,800——
2019-06-24$23.50$29.35141,900——
2019-06-21$23.79$29.71331,400——
2019-06-20$23.93$29.89120,300——
2019-06-19$23.38$29.20130,800——
2019-06-18$23.23$29.01104,700——
2019-06-17$22.71$28.36131,400——
2019-06-14$22.37$27.94135,300——
2019-06-13$22.88$28.57154,300——
2019-06-12$22.36$27.92160,600——
2019-06-11$22.78$28.45182,300——
2019-06-10$22.10$27.60159,600——
2019-06-07$22.48$28.07118,000——
2019-06-06$21.75$27.16170,700——
2019-06-05$21.85$27.29125,300——
2019-06-04$21.82$27.25516,400——
2019-06-03$24.30$30.35138,400——
2019-05-31$23.97$29.94265,600——
2019-05-30$24.79$30.9685,800——
2019-05-29$24.97$31.18159,800——
2019-05-28$24.99$31.21117,600——
2019-05-24$24.80$30.9787,700——
2019-05-23$24.58$30.70209,300——
2019-05-22$25.67$32.06127,100——
2019-05-21$25.83$32.26112,700——
2019-05-20$25.07$31.31120,300——
2019-05-17$25.35$31.66130,900——
2019-05-16$25.86$32.30163,100——
2019-05-15$25.58$31.95562,900——
2019-05-14$24.73$30.88211,500——
2019-05-13$23.96$29.92121,700——
2019-05-10$24.72$30.87202,300——
2019-05-09$24.40$30.4780,100——
2019-05-08$24.09$30.0986,100——
2019-05-07$24.03$30.0166,600——
2019-05-06$24.36$30.4255,200——
2019-05-03$24.58$30.70116,700——
2019-05-02$24.11$30.11377,100——
2019-05-01$23.94$29.90194,500——
2019-04-30$24.01$29.9997,900——
2019-04-29$24.32$30.3729,800——
2019-04-26$24.39$30.4634,000——
2019-04-25$24.35$30.4154,800——
2019-04-24$24.77$30.9357,100——
2019-04-23$24.99$31.2192,100——
2019-04-22$25.16$31.4235,000——
2019-04-18$25.68$32.07125,800——
2019-04-17$25.91$32.36259,700——
2019-04-16$24.65$30.78161,600——
2019-04-15$24.54$30.65117,300——
2019-04-12$24.66$30.8055,100——
2019-04-11$24.91$31.1169,800——
2019-04-10$25.22$31.34104,000——
2019-04-09$25.19$31.30111,800——
2019-04-08$25.37$31.53109,800——
2019-04-05$25.59$31.8084,500——
2019-04-04$25.61$31.8298,700——
2019-04-03$25.65$31.87176,500——
2019-04-02$25.68$31.91162,800——
2019-04-01$25.47$31.6589,300——
2019-03-29$24.98$31.04137,400——
2019-03-28$24.42$30.35340,800——
2019-03-27$24.73$30.73357,900——
2019-03-26$22.57$28.05164,500——
2019-03-25$22.68$28.1895,400——
2019-03-22$22.44$27.89121,000——
2019-03-21$23.19$28.82211,900——
2019-03-20$22.82$28.36136,300——
2019-03-19$23.18$28.81191,500——
2019-03-18$23.09$28.69223,600——
2019-03-15$23.31$28.97248,200——
2019-03-14$23.21$28.84363,700——
2019-03-13$22.50$27.96311,800——
2019-03-12$20.61$25.61633,600——
2019-03-11$20.68$25.701,668,600——
2019-03-08$17.97$22.33137,900——
2019-03-07$18.07$22.4660,700——
2019-03-06$17.92$22.27104,100——
2019-03-05$18.65$23.18164,900——
2019-03-04$18.59$23.1091,400——
2019-03-01$18.98$23.59119,700——
2019-02-28$18.81$23.37288,800——
2019-02-27$19.37$24.07109,100——
2019-02-26$19.50$24.2358,300——
2019-02-25$19.83$24.64132,700——
2019-02-22$19.66$24.4376,100——
2019-02-21$19.60$24.3693,500——
2019-02-20$19.70$24.4899,700——
2019-02-19$19.56$24.31149,700——
2019-02-15$19.90$24.7391,100——
2019-02-14$19.52$24.2659,200——
2019-02-13$19.51$24.2484,800——
2019-02-12$19.50$24.23164,200——
2019-02-11$19.59$24.34139,100——
2019-02-08$19.58$24.33242,100——
2019-02-07$19.52$24.26169,100——
2019-02-06$19.50$24.23191,400——
2019-02-05$19.49$24.22212,800——
2019-02-04$19.56$24.3187,800——
2019-02-01$19.88$24.70340,200——
2019-01-31$19.91$24.74110,500——
2019-01-30$19.97$24.8263,300——
2019-01-29$19.83$24.64145,000——
2019-01-28$19.73$24.52102,300——
2019-01-25$20.01$24.8798,400——
2019-01-24$19.18$23.8397,200——
2019-01-23$19.07$23.70348,700——
2019-01-22$19.15$23.80157,500——
2019-01-18$19.61$24.37120,200——
2019-01-17$19.01$23.62104,800——
2019-01-16$18.90$23.33231,900——
2019-01-15$19.18$23.68266,700——
2019-01-14$19.36$23.90205,600——
2019-01-11$19.64$24.24159,200——
2019-01-10$19.62$24.22252,300——
2019-01-09$18.55$22.90439,800——
2019-01-08$17.57$21.69126,100——
2019-01-07$17.46$21.55124,600——
2019-01-04$17.67$21.81237,500——
2019-01-03$17.25$21.29170,200——
2019-01-02$17.55$21.66105,100——