Loading live market data…

Luxfer Holdings PLC

NYSE:LXFR

$17.09 USD

$0.05 (0.29%)

Volume
82.49K
Average Volume
147.99K
Market Capitalization
$461.54M
P/E Ratio
78.68
Dividend Yield
3.04%
Price Target
$
Year High
$19.45
Year Low
$11.19
Day High
—
Day Low
—
Payout Ratio
$2.37
Current Ratio
$1.75
Date Opening Price Closing Price %Chg Volume
2026-07-14 $17.29 $17.09 -1.16% 82500
2026-07-13 $17.02 $17.04 0.12% 103.67K
2026-07-10 $16.85 $17.06 1.25% 75900
2026-07-09 $17.14 $16.89 -1.46% 83407
2026-07-08 $16.58 $16.94 2.17% 120.62K
2026-07-07 $17.25 $16.76 -2.84% 96400
2026-07-06 $17.08 $17.35 1.58% 104K
2026-07-02 $18.02 $17.14 -4.88% 106.73K
2026-07-01 $17.91 $17.94 0.17% 178.62K
2026-06-30 $18.06 $18.04 -0.11% 112.3K
2026-06-29 $18.31 $18.20 -0.60% 172K
2026-06-26 $18.61 $18.57 -0.21% 533.42K
2026-06-25 $18.35 $18.74 2.13% 159K
2026-06-24 $18.62 $18.23 -2.09% 186.3K
2026-06-23 $18.63 $18.66 0.16% 136.93K
2026-06-22 $19.12 $18.95 -0.89% 237.61K
2026-06-18 $18.59 $19.08 2.64% 272K
2026-06-17 $18.22 $18.32 0.55% 148.6K
2026-06-16 $18.17 $18.19 0.11% 121.43K
2026-06-15 $18.31 $18.01 -1.64% 140.6K
2026-06-12 $17.96 $18.08 0.67% 110.4K
2026-06-11 $17.75 $17.85 0.56% 138.3K
2026-06-10 $17.49 $17.51 0.11% 130.5K
2026-06-09 $17.69 $17.52 -0.96% 168.42K
2026-06-08 $17.17 $17.46 1.69% 106.6K
2026-06-05 $17.42 $16.94 -2.76% 137.58K
2026-06-04 $17.54 $17.54 0.00% 91404
2026-06-03 $17.54 $17.31 -1.31% 130.4K
2026-06-02 $17.50 $17.56 0.34% 181.24K
2026-06-01 $17.01 $17.45 2.59% 175.22K
2026-05-29 $17.17 $17.03 -0.82% 174.2K
2026-05-28 $16.71 $17.11 2.39% 143.7K
2026-05-27 $16.34 $16.71 2.26% 123.9K
2026-05-26 $16.51 $16.62 0.67% 200.91K
2026-05-22 $16.16 $16.23 0.43% 222.9K
2026-05-21 $15.91 $15.91 0.00% 110.3K
2026-05-20 $15.22 $15.91 4.53% 192.6K
2026-05-19 $15.36 $15.16 -1.30% 96835
2026-05-18 $15.72 $15.48 -1.53% 99805
2026-05-15 $15.70 $15.47 -1.46% 235.12K
2026-05-14 $15.43 $15.64 1.36% 127.32K
2026-05-13 $14.95 $15.42 3.14% 163.94K
2026-05-12 $15.33 $15.06 -1.76% 98635
2026-05-11 $15.55 $15.51 -0.26% 109.12K
2026-05-08 $15.54 $15.57 0.19% 98502
2026-05-07 $16.00 $15.52 -3.00% 141.9K
2026-05-06 $15.82 $15.82 0.00% 141.41K
2026-05-05 $15.32 $15.61 1.89% 117.8K
2026-05-04 $15.23 $15.12 -0.72% 127.02K
2026-05-01 $15.10 $15.35 1.66% 146.11K
2026-04-30 $14.10 $15.05 6.74% 190.2K
2026-04-29 $13.79 $14.24 3.26% 362.8K
2026-04-28 $13.17 $13.29 0.91% 121K
2026-04-27 $13.15 $13.18 0.23% 117.91K
2026-04-24 $12.82 $13.14 2.50% 78731
2026-04-23 $12.87 $12.90 0.23% 101K
2026-04-22 $12.75 $12.82 0.55% 106.44K
2026-04-21 $12.94 $12.65 -2.24% 120.3K
2026-04-20 $12.88 $12.87 -0.08% 114.6K
2026-04-17 $12.80 $12.93 1.02% 139.8K
2026-04-16 $12.97 $12.72 -1.93% 127.01K
2026-04-15 $13.23 $13.05 -1.36% 117.1K
2026-04-14 $13.36 $13.30 -0.45% 96410
2026-04-13 $13.06 $13.36 2.30% 117.2K
2026-04-10 $13.20 $13.08 -0.91% 74926
2026-04-09 $12.72 $13.14 3.30% 115.53K
2026-04-08 $12.53 $12.88 2.79% 151.82K
2026-04-07 $12.15 $12.19 0.33% 126.5K
2026-04-06 $12.07 $12.21 1.16% 107.1K
2026-04-02 $11.92 $12.14 1.85% 112.6K
2026-04-01 $12.26 $12.22 -0.33% 114.3K
2026-03-31 $12.07 $12.18 0.91% 145.5K
2026-03-30 $12.31 $11.93 -3.09% 162.34K
2026-03-27 $12.21 $12.22 0.08% 138.82K
2026-03-26 $12.50 $12.35 -1.20% 160.63K
2026-03-25 $12.58 $12.69 0.87% 178.7K
2026-03-24 $12.00 $12.36 3.00% 226.1K
2026-03-23 $11.87 $12.12 2.11% 249.5K
2026-03-20 $11.83 $11.51 -2.70% 2.41M
2026-03-19 $11.44 $11.82 3.32% 341.7K
2026-03-18 $11.76 $11.62 -1.19% 394.82K
2026-03-17 $11.90 $11.81 -0.76% 370.52K
2026-03-16 $11.80 $11.80 0.00% 281.33K
2026-03-13 $11.79 $11.60 -1.61% 295.94K
2026-03-12 $11.78 $11.64 -1.19% 369.24K
2026-03-11 $11.97 $11.98 0.08% 389.52K
2026-03-10 $11.89 $12.02 1.09% 403.9K
2026-03-09 $11.78 $12.06 2.38% 230.4K
2026-03-06 $12.37 $11.98 -3.15% 161.51K
2026-03-05 $12.61 $12.44 -1.35% 162.1K