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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.42$21.53110,600——
2020-12-30$15.92$20.8755,800——
2020-12-29$15.55$20.3946,700——
2020-12-28$15.89$20.83100,700——
2020-12-24$15.56$20.4082,700——
2020-12-23$15.87$20.8160,300——
2020-12-22$15.45$20.2652,200——
2020-12-21$15.77$20.6891,100——
2020-12-18$16.44$21.55356,800——
2020-12-17$16.16$21.1949,300——
2020-12-16$16.15$21.1760,900——
2020-12-15$16.78$22.0054,700——
2020-12-14$16.30$21.37120,300——
2020-12-11$16.39$21.4977,000——
2020-12-10$16.81$22.0495,300——
2020-12-09$18.20$23.86224,400——
2020-12-08$17.62$23.10253,200——
2020-12-07$17.12$22.4576,100——
2020-12-04$17.14$22.4789,200——
2020-12-03$16.06$21.06126,200——
2020-12-02$15.57$20.4169,300——
2020-12-01$15.37$20.1563,300——
2020-11-30$15.03$19.71111,300——
2020-11-27$15.81$20.7345,200——
2020-11-25$16.13$21.1598,800——
2020-11-24$16.18$21.21108,100——
2020-11-23$15.27$20.0268,500——
2020-11-20$14.84$19.4682,300——
2020-11-19$14.55$19.0837,500——
2020-11-18$14.58$19.1243,500——
2020-11-17$14.74$19.32118,800——
2020-11-16$14.45$18.94176,600——
2020-11-13$14.03$18.3974,500——
2020-11-12$13.93$18.2690,900——
2020-11-11$14.75$19.3472,300——
2020-11-10$15.19$19.91132,800——
2020-11-09$14.30$18.75142,600——
2020-11-06$12.51$16.4085,100——
2020-11-05$12.58$16.4974,100——
2020-11-04$12.16$15.9482,700——
2020-11-03$12.53$16.43199,200——
2020-11-02$12.07$15.82100,000——
2020-10-30$12.42$16.28133,000——
2020-10-29$12.85$16.85147,100——
2020-10-28$12.95$16.98190,000——
2020-10-27$13.67$17.92129,900——
2020-10-26$13.67$17.9270,400——
2020-10-23$13.68$17.9494,900——
2020-10-22$13.89$18.2168,700——
2020-10-21$13.32$17.4652,400——
2020-10-20$13.19$17.2957,000——
2020-10-19$13.10$17.17138,500——
2020-10-16$13.45$17.6373,700——
2020-10-15$13.08$17.1567,200——
2020-10-14$13.07$16.9727,700——
2020-10-13$13.21$17.1553,200——
2020-10-12$13.63$17.7045,500——
2020-10-09$13.73$17.83108,000——
2020-10-08$13.32$17.3072,000——
2020-10-07$13.15$17.08114,600——
2020-10-06$13.04$16.9388,400——
2020-10-05$13.03$16.9225,400——
2020-10-02$12.78$16.5939,400——
2020-10-01$12.59$16.3587,200——
2020-09-30$12.55$16.3088,800——
2020-09-29$13.07$16.97155,100——
2020-09-28$12.80$16.62111,500——
2020-09-25$12.34$16.0275,000——
2020-09-24$12.23$15.88103,700——
2020-09-23$11.95$15.52124,500——
2020-09-22$12.61$16.37109,200——
2020-09-21$12.40$16.10133,000——
2020-09-18$13.31$17.28332,900——
2020-09-17$13.13$17.05318,400——
2020-09-16$12.89$16.74250,100——
2020-09-15$13.14$17.0633,400——
2020-09-14$13.42$17.4368,500——
2020-09-11$13.39$17.39109,000——
2020-09-10$13.68$17.7660,200——
2020-09-09$14.20$18.4454,200——
2020-09-08$14.36$18.6544,300——
2020-09-04$14.49$18.8268,500——
2020-09-03$14.30$18.5760,100——
2020-09-02$14.58$18.9373,300——
2020-09-01$14.40$18.7051,900——
2020-08-31$14.22$18.4679,800——
2020-08-28$14.57$18.9246,400——
2020-08-27$14.48$18.8062,000——
2020-08-26$14.15$18.37122,600——
2020-08-25$14.11$18.32103,500——
2020-08-24$14.04$18.2369,700——
2020-08-21$13.92$18.0873,300——
2020-08-20$14.12$18.3346,800——
2020-08-19$14.12$18.3386,900——
2020-08-18$14.20$18.44134,700——
2020-08-17$14.75$19.1571,200——
2020-08-14$14.82$19.2446,200——
2020-08-13$14.72$19.1171,100——
2020-08-12$15.18$19.7160,300——
2020-08-11$15.10$19.6184,200——
2020-08-10$14.68$19.06157,500——
2020-08-07$13.90$18.0588,300——
2020-08-06$13.77$17.8880,300——
2020-08-05$13.60$17.66100,200——
2020-08-04$13.29$17.2672,400——
2020-08-03$13.17$17.10131,900——
2020-07-31$12.70$16.49152,500——
2020-07-30$13.36$17.35155,000——
2020-07-29$13.49$17.52126,900——
2020-07-28$13.40$17.40300,300——
2020-07-27$13.06$16.96150,100——
2020-07-24$12.94$16.8067,600——
2020-07-23$13.05$16.9590,600——
2020-07-22$13.02$16.9173,000——
2020-07-21$13.43$17.4492,600——
2020-07-20$13.26$17.2273,000——
2020-07-17$13.42$17.4395,900——
2020-07-16$13.51$17.5486,200——
2020-07-15$13.71$17.64235,000——
2020-07-14$13.37$17.20121,000——
2020-07-13$13.14$16.9166,400——
2020-07-10$13.00$16.73116,800——
2020-07-09$12.53$16.12278,000——
2020-07-08$13.01$16.7453,500——
2020-07-07$13.60$17.5048,400——
2020-07-06$13.88$17.8653,500——
2020-07-02$13.73$17.6746,800——
2020-07-01$13.55$17.4354,300——
2020-06-30$14.15$18.21147,700——
2020-06-29$14.00$18.01202,100——
2020-06-26$13.00$16.73835,700——
2020-06-25$13.52$17.4082,600——
2020-06-24$13.50$17.37117,000——
2020-06-23$13.88$17.8677,400——
2020-06-22$13.98$17.9976,100——
2020-06-19$13.83$17.79155,900——
2020-06-18$13.98$17.9948,200——
2020-06-17$13.99$18.0073,600——
2020-06-16$14.22$18.30107,100——
2020-06-15$14.00$18.0193,500——
2020-06-12$13.84$17.81115,800——
2020-06-11$13.31$17.13126,400——
2020-06-10$14.18$18.2484,100——
2020-06-09$14.86$19.1287,900——
2020-06-08$15.60$20.07189,700——
2020-06-05$15.45$19.88196,500——
2020-06-04$14.75$18.98106,300——
2020-06-03$14.79$19.03171,000——
2020-06-02$13.97$17.97127,800——
2020-06-01$14.06$18.09161,500——
2020-05-29$13.99$18.00154,400——
2020-05-28$14.22$18.3099,400——
2020-05-27$14.78$19.02323,700——
2020-05-26$14.32$18.4380,100——
2020-05-22$14.20$18.2765,500——
2020-05-21$13.87$17.8584,100——
2020-05-20$13.06$16.80158,500——
2020-05-19$12.87$16.5694,700——
2020-05-18$13.35$17.18133,100——
2020-05-15$12.22$15.7295,400——
2020-05-14$12.01$15.4567,900——
2020-05-13$12.26$15.7799,600——
2020-05-12$12.48$16.0661,300——
2020-05-11$13.41$17.2570,300——
2020-05-08$13.84$17.8158,100——
2020-05-07$13.17$16.9577,700——
2020-05-06$12.78$16.44122,500——
2020-05-05$13.05$16.7986,600——
2020-05-04$12.74$16.3986,900——
2020-05-01$12.93$16.64126,500——
2020-04-30$13.57$17.4678,400——
2020-04-29$15.90$20.46197,400——
2020-04-28$14.73$18.95144,000——
2020-04-27$14.39$18.5282,300——
2020-04-24$13.84$17.8149,200——
2020-04-23$13.90$17.8886,800——
2020-04-22$13.56$17.4573,200——
2020-04-21$13.47$17.3352,700——
2020-04-20$13.50$17.3741,500——
2020-04-17$13.75$17.6980,800——
2020-04-16$13.37$17.20137,300——
2020-04-15$13.85$17.6687,900——
2020-04-14$14.33$18.2776,400——
2020-04-13$14.65$18.6860,700——
2020-04-09$15.09$19.24132,300——
2020-04-08$13.54$17.26115,900——
2020-04-07$13.62$17.3774,100——
2020-04-06$14.00$17.8599,700——
2020-04-03$13.34$17.01127,300——
2020-04-02$13.28$16.9393,300——
2020-04-01$12.58$16.04120,900——
2020-03-31$14.14$18.03160,100——
2020-03-30$13.74$17.52120,100——
2020-03-27$12.67$16.15104,700——
2020-03-26$13.75$17.53164,600——
2020-03-25$13.49$17.20263,900——
2020-03-24$13.88$17.70141,600——
2020-03-23$12.80$16.32144,500——
2020-03-20$12.64$16.12367,400——
2020-03-19$14.35$18.30206,900——
2020-03-18$14.06$17.93158,000——
2020-03-17$13.11$16.72161,600——
2020-03-16$11.01$14.04133,200——
2020-03-13$12.22$15.58169,900——
2020-03-12$11.15$14.22191,000——
2020-03-11$13.08$16.68225,700——
2020-03-10$14.11$17.99182,700——
2020-03-09$14.50$18.49246,700——
2020-03-06$15.41$19.65241,000——
2020-03-05$15.29$19.50293,500——
2020-03-04$16.10$20.53216,600——
2020-03-03$15.29$19.50221,100——
2020-03-02$15.72$20.04104,000——
2020-02-28$15.51$19.78120,600——
2020-02-27$15.60$19.8987,200——
2020-02-26$15.97$20.36111,200——
2020-02-25$16.03$20.44129,100——
2020-02-24$16.55$21.10126,000——
2020-02-21$16.25$20.7279,100——
2020-02-20$16.32$20.8176,100——
2020-02-19$16.23$20.69110,500——
2020-02-18$16.54$21.0972,600——
2020-02-14$16.99$21.6691,900——
2020-02-13$17.07$21.7746,300——
2020-02-12$17.02$21.7051,100——
2020-02-11$16.66$21.2460,500——
2020-02-10$16.05$20.4692,100——
2020-02-07$16.19$20.64102,600——
2020-02-06$16.78$21.4057,000——
2020-02-05$16.91$21.56240,000——
2020-02-04$16.19$20.64119,400——
2020-02-03$16.01$20.41144,300——
2020-01-31$15.95$20.34189,200——
2020-01-30$16.90$21.5550,200——
2020-01-29$17.04$21.73110,500——
2020-01-28$17.06$21.7578,900——
2020-01-27$17.10$21.80115,300——
2020-01-24$17.07$21.77124,200——
2020-01-23$17.41$22.2054,800——
2020-01-22$17.30$22.06105,800——
2020-01-21$17.60$22.44123,100——
2020-01-17$17.75$22.6376,900——
2020-01-16$17.81$22.7185,700——
2020-01-15$17.76$22.49136,100——
2020-01-14$17.85$22.6087,000——
2020-01-13$18.66$23.6381,000——
2020-01-10$18.64$23.60154,500——
2020-01-09$18.44$23.3573,800——
2020-01-08$18.02$22.81154,100——
2020-01-07$18.54$23.4764,800——
2020-01-06$18.33$23.2199,100——
2020-01-03$18.13$22.9559,100——
2020-01-02$18.20$23.0470,600——