Luxfer Holdings PLC (LXFR) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -4.0%
- 3M
- +37.5%
- YTD
- +23.2%
- 1Y
- +34.8%
- 3Y
- +7.1%
- 5Y
- -5.6%
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
- -5.4%
LXFR Stock Price Trajectory (2012–2026)
As of July 8, 2026, Luxfer Holdings PLC (LXFR) trades at $16.76, representing a +34.8% return over the past year. The stock has delivered a -13.4% total return over five years (-5.6% 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 -40.3%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KALU (+105.4% 1Y), CENX (+146.5% 1Y), and CSTM (+111.0% 1Y), LXFR has underperformed the peer group average. Compare LXFR vs KALU →
LXFR Historical Price Data · from 2012
Rows 1–50 of 3,458| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 17.25 | 17.25 | 16.54 | 16.76 | 95K | -3.40% |
| 2026-07-06 | 17.08 | 17.46 | 16.84 | 17.35 | 103K | +1.23% |
| 2026-07-02 | 18.02 | 18.05 | 17.10 | 17.14 | 100K | -4.46% |
| 2026-07-01 | 18.11 | 18.31 | 17.71 | 17.94 | 171K | -0.55% |
| 2026-06-30 | 18.11 | 18.44 | 18.02 | 18.04 | 107K | -0.88% |
| 2026-06-29 | 18.31 | 18.52 | 18.11 | 18.20 | 165K | -1.99% |
| 2026-06-26 | 18.61 | 18.70 | 18.14 | 18.57 | 301K | -0.91% |
| 2026-06-25 | 18.35 | 18.74 | 17.93 | 18.74 | 156K | +2.80% |
| 2026-06-24 | 18.62 | 18.77 | 18.15 | 18.23 | 182K | -2.30% |
| 2026-06-23 | 18.63 | 19.00 | 17.90 | 18.66 | 135K | -1.48% |
| 2026-06-22 | 19.32 | 19.45 | 18.82 | 18.94 | 185K | -0.73% |
| 2026-06-18 | 18.59 | 19.25 | 18.50 | 19.08 | 262K | +4.15% |
| 2026-06-17 | 18.22 | 18.73 | 18.08 | 18.32 | 146K | +0.71% |
| 2026-06-16 | 18.17 | 18.26 | 17.27 | 18.19 | 120K | +1.00% |
| 2026-06-15 | 18.31 | 18.74 | 17.89 | 18.01 | 136K | -0.39% |
| 2026-06-12 | 17.96 | 18.38 | 17.93 | 18.08 | 110K | +1.29% |
| 2026-06-11 | 17.75 | 18.06 | 17.50 | 17.85 | 134K | +1.94% |
| 2026-06-10 | 17.48 | 17.73 | 17.19 | 17.51 | 109K | -0.06% |
| 2026-06-09 | 17.69 | 18.41 | 17.14 | 17.52 | 165K | +0.34% |
| 2026-06-08 | 17.17 | 18.27 | 16.96 | 17.46 | 105K | +3.07% |
| 2026-06-05 | 17.46 | 17.46 | 16.70 | 16.94 | 134K | -3.42% |
| 2026-06-04 | 17.51 | 17.70 | 17.29 | 17.54 | 91K | +1.33% |
| 2026-06-03 | 17.54 | 17.59 | 17.29 | 17.31 | 130K | -1.42% |
| 2026-06-02 | 17.50 | 18.04 | 17.45 | 17.56 | 175K | +0.63% |
| 2026-06-01 | 17.09 | 17.45 | 17.00 | 17.45 | 172K | +2.47% |
| 2026-05-29 | 17.17 | 17.23 | 16.95 | 17.03 | 124K | -0.47% |
| 2026-05-28 | 16.71 | 17.18 | 16.54 | 17.11 | 139K | +2.39% |
| 2026-05-27 | 16.34 | 16.97 | 16.34 | 16.71 | 117K | +0.54% |
| 2026-05-26 | 16.51 | 16.80 | 16.36 | 16.62 | 196K | +2.40% |
| 2026-05-22 | 16.16 | 16.38 | 15.93 | 16.23 | 26K | +2.01% |
| 2026-05-21 | 15.91 | 15.98 | 15.43 | 15.91 | 107K | 0.00% |
| 2026-05-20 | 15.22 | 15.97 | 15.16 | 15.91 | 189K | +4.95% |
| 2026-05-19 | 15.36 | 15.36 | 15.05 | 15.16 | 69K | -2.07% |
| 2026-05-18 | 15.72 | 15.82 | 15.41 | 15.48 | 92K | +0.06% |
| 2026-05-15 | 15.70 | 15.90 | 15.33 | 15.47 | 231K | -1.09% |
| 2026-05-14 | 15.43 | 15.74 | 15.27 | 15.64 | 121K | +1.43% |
| 2026-05-13 | 15.05 | 15.59 | 14.90 | 15.42 | 159K | +2.39% |
| 2026-05-12 | 15.33 | 15.33 | 14.75 | 15.06 | 97K | -2.90% |
| 2026-05-11 | 15.55 | 15.72 | 15.40 | 15.51 | 106K | -0.39% |
| 2026-05-08 | 15.54 | 15.58 | 14.87 | 15.57 | 95K | +0.32% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +34.8% over the past year, beating its 5-year annualized CAGR of -5.6%. 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 $19.45. Current 1-year return of +34.8% 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.