Luxfer Holdings PLC (LXFR) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +0.5%
- 3M
- +1.3%
- YTD
- +27.4%
- 1Y
- +41.4%
- 3Y
- +26.3%
- 5Y
- -5.4%
Loading 10-year price history...
LXFR Historical Performance
LXFR Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +11.5%
- 2013 annual price return
- +66.2%
- 2014 annual price return
- -29.9%
- 2015 annual price return
- -31.7%
- 2016 annual price return
- +9.1%
- 2017 annual price return
- +44.0%
- 2018 annual price return
- +11.1%
- 2019 annual price return
- +5.5%
- 2020 annual price return
- -9.8%
- 2021 annual price return
- +20.3%
- 2022 annual price return
- -29.8%
- 2023 annual price return
- -36.7%
- 2024 annual price return
- +47.2%
- 2025 annual price return
- +3.8%
- 2026 annual price return
- +26.8%
LXFR Stock Price Trajectory (2012–2026)
As of November 8, 2026, Luxfer Holdings PLC (LXFR) trades at $17.32, representing a +41.4% return over the past year. The stock has delivered a -13.4% total return over five years (-5.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.06 on November 8, 2018. From this peak, LXFR has corrected -38.3%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KALU (+16.5% 1Y), CENX (+15.5% 1Y), and CSTM (+41.3% 1Y), LXFR has underperformed the peer group average. Compare LXFR vs KALU →
LXFR Historical Price Data · from 2012
Rows 1–50 of 3,544| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 17.31 | 17.33 | 17.31 | 17.32 | 358K | +0.12% |
| 2026-11-05 | 17.32 | 17.33 | 17.29 | 17.30 | 1.23M | -0.06% |
| 2026-11-04 | 17.28 | 17.34 | 17.28 | 17.31 | 1.61M | +0.64% |
| 2026-11-03 | 17.24 | 17.25 | 17.17 | 17.20 | 844K | -0.12% |
| 2026-11-02 | 17.22 | 17.26 | 17.21 | 17.22 | 534K | -0.06% |
| 2026-10-30 | 17.26 | 17.28 | 17.20 | 17.23 | 730K | -0.23% |
| 2026-10-29 | 17.27 | 17.28 | 17.25 | 17.27 | 1.52M | +0.12% |
| 2026-10-28 | 17.29 | 17.29 | 17.25 | 17.25 | 291K | -0.06% |
| 2026-10-27 | 17.27 | 17.29 | 17.26 | 17.26 | 223K | +0.06% |
| 2026-10-26 | 17.29 | 17.29 | 17.25 | 17.25 | 121K | -0.17% |
| 2026-10-23 | 17.24 | 17.29 | 17.24 | 17.28 | 283K | +0.29% |
| 2026-10-22 | 17.27 | 17.29 | 17.23 | 17.23 | 319K | -0.23% |
| 2026-10-21 | 17.29 | 17.29 | 17.27 | 17.27 | 195K | -0.12% |
| 2026-10-20 | 17.24 | 17.29 | 17.24 | 17.29 | 210K | +0.29% |
| 2026-10-19 | 17.26 | 17.26 | 17.24 | 17.24 | 238K | +0.06% |
| 2026-10-16 | 17.28 | 17.28 | 17.23 | 17.23 | 232K | -0.06% |
| 2026-10-15 | 17.25 | 17.27 | 17.24 | 17.24 | 758K | -0.06% |
| 2026-10-14 | 17.25 | 17.27 | 17.23 | 17.25 | 542K | -0.06% |
| 2026-10-13 | 17.25 | 17.27 | 17.25 | 17.26 | 187K | +0.06% |
| 2026-10-12 | 17.25 | 17.27 | 17.24 | 17.25 | 596K | +0.06% |
| 2026-10-09 | 17.23 | 17.26 | 17.23 | 17.24 | 1.01M | +0.06% |
| 2026-10-08 | 17.24 | 17.26 | 17.22 | 17.23 | 335K | +0.06% |
| 2026-10-07 | 17.23 | 17.26 | 17.22 | 17.22 | 338K | -0.12% |
| 2026-10-06 | 17.27 | 17.28 | 17.24 | 17.24 | 486K | -0.06% |
| 2026-10-05 | 17.27 | 17.27 | 17.24 | 17.25 | 322K | -0.12% |
| 2026-10-02 | 17.27 | 17.27 | 17.25 | 17.27 | 209K | +0.17% |
| 2026-10-01 | 17.28 | 17.28 | 17.24 | 17.24 | 349K | -0.17% |
| 2026-09-30 | 17.30 | 17.30 | 17.27 | 17.27 | 318K | 0.00% |
| 2026-09-29 | 17.29 | 17.29 | 17.26 | 17.27 | 196K | -0.06% |
| 2026-09-28 | 17.25 | 17.29 | 17.24 | 17.28 | 186K | +0.17% |
| 2026-09-25 | 17.26 | 17.28 | 17.23 | 17.25 | 270K | 0.00% |
| 2026-09-24 | 17.25 | 17.27 | 17.24 | 17.25 | 272K | -0.12% |
| 2026-09-23 | 17.37 | 17.37 | 17.25 | 17.27 | 711K | -0.12% |
| 2026-09-22 | 17.26 | 17.29 | 17.24 | 17.29 | 501K | +0.29% |
| 2026-09-21 | 17.21 | 17.27 | 17.21 | 17.24 | 176K | +0.12% |
| 2026-09-18 | 17.24 | 17.26 | 17.19 | 17.22 | 432K | 0.00% |
| 2026-09-17 | 17.27 | 17.27 | 17.22 | 17.22 | 263K | +0.06% |
| 2026-09-16 | 17.25 | 17.25 | 17.19 | 17.21 | 886K | +0.12% |
| 2026-09-15 | 17.28 | 17.30 | 17.18 | 17.19 | 317K | -0.41% |
| 2026-09-14 | 17.28 | 17.31 | 17.26 | 17.26 | 268K | -0.23% |
| 2026-09-11 | 17.30 | 17.32 | 17.27 | 17.30 | 549K | +0.12% |
| 2026-09-10 | 17.27 | 17.29 | 17.22 | 17.28 | 775K | +0.17% |
| 2026-09-09 | 17.27 | 17.32 | 17.20 | 17.25 | 902K | -0.29% |
| 2026-09-08 | 17.21 | 17.36 | 17.20 | 17.30 | 281K | +0.52% |
| 2026-09-04 | 17.20 | 17.22 | 17.20 | 17.21 | 126K | +0.12% |
| 2026-09-03 | 17.21 | 17.21 | 17.19 | 17.19 | 215K | 0.00% |
| 2026-09-02 | 17.21 | 17.22 | 17.19 | 17.19 | 292K | 0.00% |
| 2026-09-01 | 17.17 | 17.20 | 17.17 | 17.19 | 403K | +0.06% |
| 2026-08-31 | 17.18 | 17.19 | 17.16 | 17.18 | 181K | +0.06% |
| 2026-08-28 | 17.15 | 17.18 | 17.15 | 17.17 | 591K | +0.12% |
LXFR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LXFR — Frequently Asked Questions
Quick answers to the most common questions about buying LXFR stock.
How has LXFR stock performed recently?
LXFR returned +41.4% over the past year, beating its 5-year annualized CAGR of -5.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LXFR's all-time high price?
Luxfer Holdings PLC reached $28.06 on 2018-11-08. The 52-week high is $19.45. Current 1-year return of +41.4% places the stock closer to historical peaks.
Where can I download LXFR historical price data?
This page provides LXFR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.