Luxfer Holdings PLC (LXFR) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
LXFR Historical Performance
Short-Term Returns
LXFR Stock Price Trajectory (2012–2026)
As of May 8, 2026, Luxfer Holdings PLC (LXFR) trades at $15.52, representing a +39.1% return over the past year. The stock has delivered a -21.3% total return over five years (-7.6% 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 -44.7%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KALU (+164.8% 1Y), CENX (+282.9% 1Y), and CSTM (+205.2% 1Y), LXFR has underperformed the peer group average. Compare LXFR vs KALU →
LXFR Historical Price Data (2025–2026)
Showing 30 of 3,418 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 15.98 | 16.00 | 15.46 | 15.52 | 136K | -1.90% |
| 2026-05-06 | 15.56 | 15.94 | 15.35 | 15.82 | 140K | +1.35% |
| 2026-05-05 | 15.70 | 15.79 | 15.19 | 15.61 | 110K | +3.24% |
| 2026-05-04 | 15.23 | 15.31 | 14.96 | 15.12 | 122K | -1.50% |
| 2026-05-01 | 15.45 | 15.47 | 15.02 | 15.35 | 118K | +1.99% |
| 2026-04-30 | 14.10 | 15.25 | 14.10 | 15.05 | 147K | +5.69% |
| 2026-04-29 | 13.79 | 14.61 | 13.79 | 14.24 | 322K | +7.15% |
| 2026-04-28 | 13.17 | 13.36 | 13.02 | 13.29 | 118K | +0.83% |
| 2026-04-27 | 13.13 | 13.63 | 13.13 | 13.18 | 77K | +0.30% |
| 2026-04-24 | 12.82 | 13.15 | 12.77 | 13.14 | 78K | +1.86% |
| 2026-04-23 | 12.87 | 13.03 | 12.74 | 12.90 | 100K | +0.62% |
| 2026-04-22 | 12.75 | 12.91 | 12.64 | 12.82 | 105K | +1.34% |
| 2026-04-21 | 12.86 | 13.02 | 12.56 | 12.65 | 117K | -1.71% |
| 2026-04-20 | 12.88 | 13.08 | 12.56 | 12.87 | 114K | -0.46% |
| 2026-04-17 | 12.80 | 13.13 | 12.71 | 12.93 | 139K | +1.65% |
| 2026-04-16 | 13.12 | 13.12 | 12.68 | 12.72 | 119K | -2.53% |
| 2026-04-15 | 13.23 | 13.24 | 12.92 | 13.05 | 116K | -1.88% |
| 2026-04-14 | 13.32 | 13.56 | 13.28 | 13.30 | 93K | -0.45% |
| 2026-04-13 | 13.06 | 13.36 | 12.95 | 13.36 | 98K | +2.14% |
| 2026-04-10 | 13.20 | 13.22 | 12.99 | 13.08 | 74K | -0.46% |
| 2026-04-09 | 12.72 | 13.21 | 12.72 | 13.14 | 113K | +2.02% |
| 2026-04-08 | 12.71 | 13.09 | 12.53 | 12.88 | 151K | +5.66% |
| 2026-04-07 | 12.15 | 12.24 | 12.00 | 12.19 | 126K | -0.16% |
| 2026-04-06 | 12.07 | 12.24 | 12.05 | 12.21 | 106K | +0.58% |
| 2026-04-02 | 11.92 | 12.26 | 11.79 | 12.14 | 112K | -0.65% |
| 2026-04-01 | 12.26 | 12.40 | 12.15 | 12.22 | 106K | +0.33% |
| 2026-03-31 | 12.07 | 12.20 | 11.86 | 12.18 | 145K | +2.10% |
| 2026-03-30 | 12.31 | 12.31 | 11.84 | 11.93 | 159K | -2.37% |
| 2026-03-27 | 12.30 | 12.39 | 12.15 | 12.22 | 137K | -1.05% |
| 2026-03-26 | 12.50 | 12.89 | 12.24 | 12.35 | 158K | -2.68% |
See LXFR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LXFR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LXFR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonLXFR — Frequently Asked Questions
Quick answers to the most common questions about buying LXFR stock.
How has LXFR stock performed recently?
LXFR returned +39.1% over the past year, beating its 5-year annualized CAGR of -7.6%. 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 $16.03. Current 1-year return of +39.1% 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.