Range Low Price High Price Comment
30 days $14.75 $18.04 Wednesday, 3rd Jun 2026 LXFR stock ended at $17.31. This is 1.42% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 1.59% from a day low at $17.31 to a day high of $17.59.
90 days $11.26 $18.04
52 weeks $11.16 $18.04

Historical Luxfer Holdings PLC prices

Date Open High Low Close Volume
Jun 03, 2026 $17.54 $17.59 $17.31 $17.31 130 357
Jun 02, 2026 $17.50 $18.04 $17.45 $17.56 175 078
Jun 01, 2026 $17.09 $17.45 $17.00 $17.45 171 781
May 29, 2026 $17.17 $17.23 $16.95 $17.03 123 534
May 28, 2026 $16.71 $17.18 $16.54 $17.11 138 883
May 27, 2026 $16.34 $16.97 $16.34 $16.71 97 653
May 26, 2026 $16.51 $16.81 $16.36 $16.62 162 109
May 22, 2026 $16.16 $16.38 $15.93 $16.23 185 684
May 21, 2026 $15.91 $15.98 $15.43 $15.91 88 500
May 20, 2026 $15.22 $15.99 $15.22 $15.91 165 943
May 19, 2026 $15.36 $15.36 $15.05 $15.16 68 695
May 18, 2026 $15.72 $15.78 $15.41 $15.48 69 346
May 15, 2026 $15.70 $15.90 $15.34 $15.47 235 107
May 14, 2026 $15.43 $15.74 $15.27 $15.64 98 376
May 13, 2026 $15.06 $15.59 $14.90 $15.42 136 228
May 12, 2026 $15.33 $15.33 $14.75 $15.06 70 899
May 11, 2026 $15.55 $15.72 $15.40 $15.51 83 487
May 08, 2026 $15.54 $15.58 $14.87 $15.57 75 883
May 07, 2026 $15.98 $16.00 $15.46 $15.52 136 380
May 06, 2026 $15.56 $15.94 $15.35 $15.82 108 824
May 05, 2026 $15.70 $15.74 $15.19 $15.61 84 151
May 04, 2026 $15.23 $15.31 $14.96 $15.12 97 251
May 01, 2026 $15.45 $15.48 $15.02 $15.35 117 549
Apr 30, 2026 $14.10 $15.25 $14.10 $15.05 146 866
Apr 29, 2026 $13.79 $14.61 $13.79 $14.24 321 885

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use LXFR stock historical prices to predict future price movements?
Trend Analysis: Examine the LXFR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the LXFR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT LUXFER HOLDINGS PLC
Luxfer Holdings
Luxfer Holdings PLC, together with its subsidiaries, designs, manufactures, and supplies high-performance materials, components, and high-pressure gas containment devices for defense and emergency response, healthcare, transportation, and general industrial end-market applications. It operates in two segments, Elektron and Gas Cylinders. The Elektron segment focuses on specialty materials based on magnesium and zirconium. It provides magnesium al...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE