MetaCap

Luxfer Stock Price History

NYSE: LXFRBasic MaterialsMajor ChemicalsUSD

17.24+0.01 (+0.06%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

LXFR price history at a glance

The price history for Luxfer (LXFR) on this page begins on October 1, 2012, when the stock closed at $11.02; it most recently closed at $17.24 on October 5, 2026. The highest price in this record is $28.06, reached on November 5, 2018; the latest close is 38.6% below that peak. Across the 13 complete calendar years in the table, LXFR finished higher in 8 and lower in 5. Its best year was 2013 (+70.7%) and its worst was 2023 (-34.8%).

Over roughly 14 years the share price changed +56.4%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, LXFR has gained 31.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2012
$28.06
Date of high
Nov 5, 2018
Low since 2012
$7.55
Date of low
Feb 12, 2024
52-week high
$19.45
52-week low
$11.26
IPO year
2012
Last close
$17.24

LXFR returns

1 week

-0.17%

1 month

-0.06%

3 months

+1.06%

6 months

+31.80%

Year to date

+27.42%

1 year

+31.20%

3 years

+80.90%

5 years

-19.29%

LXFR price return, excluding dividends.

LXFR annual returns

Calendar-year price returns
YearYear-end closeReturn
202617.24+26.76%
202513.60+3.66%
202413.12+46.76%
20238.94-34.84%
202213.72-28.95%
202119.31+17.60%
202016.42-9.43%
201918.13+2.60%
201817.67+11.84%
201715.80+45.09%
201610.89+10.67%
20159.84-31.67%
201414.40-33.88%
201321.78+70.69%
2012*12.76+15.79%

* Partial year: the record begins after the start of 2012; return measured from the first available close.

2026 return is year to date.

LXFR daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
17.2317.2617.2317.24+0.06%
17.2417.2617.2217.23+0.06%
17.2317.2617.2217.22-0.12%
17.2717.2817.2417.24-0.06%
17.2717.2717.2417.25-0.12%
17.2717.2717.2517.27+0.17%
17.2817.2817.2417.24-0.17%
17.3017.3017.2717.270.00%
17.2917.2917.2617.27-0.06%
17.2517.2917.2417.28+0.17%
17.2617.2817.2317.250.00%
17.2517.2717.2417.25-0.12%
17.3717.3717.2517.27-0.12%
17.2617.2917.2417.29+0.29%
17.2117.2717.2117.24+0.12%
17.2417.2617.1917.220.00%
17.2717.2717.2217.22+0.06%
17.2517.2517.1917.21+0.12%
17.2817.3017.1917.19-0.41%
17.2817.3117.2617.26-0.23%
17.3017.3217.2717.30+0.12%
17.2717.2917.2217.28+0.17%
17.2717.3217.2017.25-0.29%
17.2117.3617.2117.30+0.52%
17.2017.2217.2017.21+0.12%
17.2117.2117.1917.190.00%
17.2117.2217.1917.190.00%
17.1717.2017.1717.19+0.06%
17.1817.1917.1617.18+0.06%
17.1517.1817.1517.17+0.12%
17.1817.1817.1517.15-0.12%
17.1517.1917.1517.17+0.12%
17.2117.2117.1417.15+0.18%
17.2017.2117.1217.12-0.47%
17.1717.2117.1217.20+0.47%
17.1217.1317.1217.12+0.06%
17.1617.1817.1117.11+0.06%
17.1117.1517.1017.10-0.12%
17.0817.1217.0817.12+0.23%
17.0817.1017.0817.080.00%
17.1017.1017.0817.080.00%
17.1017.1017.0817.080.00%
17.1117.1117.0817.080.00%
17.1017.1217.0817.08-0.12%
17.1017.1217.0817.10+0.06%
17.0817.1317.0817.09-0.06%
17.0617.1217.0617.10+0.23%
17.1217.1417.0517.06-0.47%
17.0717.1417.0317.14+0.65%
17.0817.1017.0217.03+0.06%
17.1517.1517.0217.02-0.18%
17.1217.3017.0017.050.00%
17.1117.2017.0517.05-0.41%
17.1517.4016.9617.12+0.41%
17.1217.2216.8917.05-0.12%
16.8217.1216.5917.07+1.43%
16.8017.1316.7616.83-0.18%
16.2917.0816.2916.86+5.05%
16.6516.6516.0516.05-2.79%
17.0117.0116.4416.51-3.73%
17.1117.6217.0817.15-0.58%
17.2117.3817.0917.25+0.94%
17.2917.6517.0617.09+0.29%
17.0217.3816.9917.04-0.12%
16.8517.1716.7917.06+1.01%
17.1417.1616.8116.89-0.30%
16.5816.9516.5216.94+1.07%
17.2517.4916.5416.76-3.40%
17.0817.4716.8517.35+1.23%
18.0218.1917.1017.14-4.46%
17.9118.3117.7117.94-0.55%
18.0618.4418.0118.04-0.88%
18.3118.5517.9918.20-1.99%
18.6118.7018.1518.57-0.91%
18.3518.7417.9318.74+2.80%
18.6218.7718.1518.23-2.30%
18.6319.0017.9018.66-1.53%
19.1219.4518.8218.95-0.68%
18.5919.2518.5019.08+4.15%
18.2218.7318.0818.32+0.71%
18.1718.2617.2718.19+1.00%
18.3118.7417.8918.01-0.39%
17.9618.3817.9318.08+1.29%
17.7518.0617.5017.85+1.94%
17.4917.7517.1917.51-0.06%
17.6918.4117.1417.52+0.34%
17.1718.2716.9617.46+3.07%
17.4217.4916.6816.94-3.42%
17.5417.7017.2917.54+1.33%
17.5417.5917.2817.31-1.42%
17.5018.0417.4517.56+0.63%
17.0117.4516.9017.45+2.47%
17.1717.2216.8817.03-0.47%
16.7117.1816.5417.11+2.39%
16.3416.9716.3416.71+0.54%
16.5116.8116.3616.62+2.40%
16.1616.3815.9316.23+2.01%
15.9115.9815.4315.910.00%
15.2215.9915.1615.91+4.95%
15.3615.4815.0015.16-2.07%
15.7215.8215.4115.48+0.06%
15.7015.9015.3315.47-1.09%
15.4315.7415.2815.64+1.43%
14.9515.5914.9015.42+2.39%
15.3315.3314.7315.06-2.90%
15.5515.7215.4015.51-0.39%
15.5415.5914.8715.57+0.32%
16.0016.0015.4515.52-1.90%
15.8215.9415.3515.82+1.35%
15.3215.7915.1915.61+3.24%
15.2315.3114.9615.12-1.50%
15.1015.4815.0215.35+1.99%
14.1015.2514.1015.05+5.69%
13.7914.6113.7914.24+7.15%
13.1713.3613.0213.29+0.83%
13.1513.6313.1513.18+0.30%
12.8213.2112.7413.14+1.86%
12.8713.0312.6412.90+0.62%
12.7512.9212.6012.82+1.34%
12.9413.1112.5612.65-1.71%
12.8813.0812.5612.87-0.46%
12.8013.1412.7112.93+1.65%
12.9713.1212.6812.72-2.53%
13.2313.2412.9213.05-1.88%
13.3613.5613.2813.30-0.45%
13.0613.3612.9513.36+2.14%
13.2013.2212.9913.08-0.46%
12.7213.2112.7213.14+2.02%
12.5313.0912.5312.88+5.66%
12.1512.2412.0012.19-0.16%
12.0712.2411.9412.21+0.58%
11.9212.3411.7912.14-0.65%
12.2612.4112.1512.22+0.33%
12.0712.2411.8612.18+2.10%
12.3112.3111.8411.93-2.37%
12.2112.4012.1512.22-1.05%
12.5012.8912.2512.35-2.68%
12.5812.6912.2812.69+2.67%
12.0012.4711.9712.36+1.98%
11.8712.2311.7912.12+5.30%
11.8311.8311.3111.51-2.62%
11.4411.9811.2611.82+1.72%
11.7611.8011.5011.62-1.61%
11.9012.0411.7911.81+0.08%
11.8012.0011.6711.80+1.72%
11.7911.7911.3811.60-0.34%
11.7811.8311.5211.64-2.84%
11.9712.0511.6911.98-0.33%
11.8912.2911.7312.02-0.33%
11.7812.1811.5812.06+0.67%
12.3712.3811.9011.98-3.70%
12.6112.6912.4312.44-1.97%
12.8113.0312.6312.69+0.24%
12.6012.8512.4212.66-2.09%
12.5613.1412.3612.93+0.47%
13.2013.2412.7912.87-3.60%
13.0213.5112.8113.35+3.01%
14.9615.0012.6912.96-16.71%
15.2115.5815.2115.56+2.57%
15.6515.6515.0715.17-3.07%
15.4915.7515.3615.65+0.97%
15.4115.6215.3715.50+0.19%
15.5915.8715.2315.47-0.96%
15.6615.7515.4315.620.00%
15.5815.8915.4215.62+0.26%
15.7915.9715.3515.58+0.06%
15.7115.8815.5015.57-0.26%
15.6115.7215.5215.61+0.32%
15.5515.7215.3515.56+0.39%
15.2415.6815.2415.50+2.38%
15.4215.6115.0615.14-2.51%
15.6815.7915.2015.530.00%
15.6215.7715.2315.53-0.58%
15.1315.6915.1315.62+3.17%
15.0515.2514.9015.14-0.66%
14.8715.3714.7515.24+3.32%
15.1615.2714.7414.75-2.58%
15.1815.3415.0015.140.00%
15.1915.4514.9615.14-0.46%
15.6415.7915.0515.21-3.55%
15.4416.0315.3215.77+3.27%
15.0315.4014.9715.27+2.97%
14.9315.0814.7014.83-2.37%
15.2815.5014.9015.19-0.52%
15.0615.3814.9315.27+1.80%
14.7315.0614.5715.00+1.90%
14.5514.7514.3914.72+1.17%
14.2114.5514.0814.55+1.68%
14.0814.3313.9214.31+1.49%
13.6714.1113.6714.10+2.47%
13.9113.9513.6013.76-1.50%
13.7513.9813.6113.97+1.01%
13.6014.0813.6013.83+1.69%
13.7213.7613.5313.60+0.52%
13.8013.8013.4913.53-1.74%
14.0014.0013.7513.77-1.29%
14.0414.1213.8813.95-0.85%
14.0314.1013.9014.07+0.50%
14.0514.1213.8114.00-0.36%
14.0114.1113.7914.05+0.21%
13.8314.1213.6714.02+1.67%
13.6413.8313.6113.79+1.40%
13.7613.8213.6013.60-0.44%
13.6513.8413.5213.66+0.07%
13.6513.7613.5213.65-0.58%
13.7913.8913.6113.73+0.29%
13.8013.9013.6413.69-0.73%
13.5613.8913.4913.79+2.15%
13.1913.6213.1813.50+2.04%
13.0413.3413.0413.23+1.38%
12.9413.1212.8113.05+1.16%
12.9612.9912.7812.90-0.46%
12.8713.0912.7512.96+0.86%
12.8212.8812.5712.85+0.78%
12.7112.8312.3912.75+0.71%
12.3612.7312.3512.66+1.28%
12.5712.5712.3712.50-0.32%
12.3812.5812.3512.54+0.97%
12.0712.4812.0412.42+2.90%
12.0012.1711.8712.07+0.75%
11.6912.1811.6811.98+2.74%
11.8811.9411.5211.66+0.09%
11.7411.9811.6211.65-1.10%
11.6911.9311.6911.78+0.26%
12.0812.1211.7511.75-2.65%
12.0912.3212.0412.07-1.15%
12.1512.2612.0412.210.00%
12.2612.4512.1812.21-0.41%
12.4812.5212.2212.26-1.76%
12.4912.5112.2712.48+1.13%
12.1412.4012.0812.34+0.73%
12.5912.7512.2012.25-3.16%
12.4412.7112.2912.65+2.35%
12.2312.3712.1212.36-0.56%
12.1412.6412.1412.43+1.89%
12.1212.3111.9912.20+0.08%
12.6812.7712.1212.19-5.50%
12.8813.5512.6512.90-2.64%
13.3913.3913.1613.25-1.12%
13.6813.6813.3713.40-1.33%
13.7313.7313.4813.580.00%
13.2513.5912.9613.58+2.96%
13.1713.3413.0513.19-0.15%
13.0913.3412.9913.21+0.30%
12.8813.2912.8813.17+2.97%
13.1513.2612.7712.79-4.12%
13.6213.7413.3213.34-2.13%
13.4813.6613.3613.63+2.87%
13.0113.3612.8813.25+0.38%
12.8013.3012.7913.20+5.01%
13.1913.2612.5412.57-4.34%
13.3513.3613.0613.14—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LXFR chart for longer ranges.