Luxfer Holdings PLC
LXFRNYSEIndustrials● Active
$17.46
+$0.52(+3.07%)
Market Cap$471531901
P/E Ratio—
52W High$18.2742
52W Low$11.16
Luxfer Holdings PLC（LXFR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lxfr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.71
Nov 11, 2021
-26.4% from here
5-Year Low5Y
$7.55
Feb 13, 2024
+131.3% from low
IPO Priceadj.
$11.00
Oct 3, 2012
+58.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LXFR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.17 | $18.27 | $16.96 | $17.46 | $17.46 | 107K | +1.69% |
| Jun 5, 2026 | $17.42 | $17.49 | $16.68 | $16.94 | $16.94 | 138K | -2.76% |
| Jun 4, 2026 | $17.54 | $17.70 | $17.29 | $17.54 | $17.54 | 91K | +0.00% |
| Jun 3, 2026 | $17.54 | $17.59 | $17.28 | $17.31 | $17.31 | 130K | -1.31% |
| Jun 2, 2026 | $17.50 | $18.04 | $17.45 | $17.56 | $17.56 | 181K | +0.34% |
| Jun 1, 2026 | $17.01 | $17.45 | $16.90 | $17.45 | $17.45 | 175K | +2.59% |
| May 29, 2026 | $17.17 | $17.22 | $16.88 | $17.03 | $17.03 | 174K | -0.82% |
| May 28, 2026 | $16.71 | $17.18 | $16.54 | $17.11 | $17.11 | 144K | +2.39% |
| May 27, 2026 | $16.34 | $16.97 | $16.34 | $16.71 | $16.71 | 124K | +2.26% |
| May 26, 2026 | $16.51 | $16.81 | $16.36 | $16.62 | $16.62 | 201K | +0.67% |
| May 22, 2026 | $16.16 | $16.38 | $15.93 | $16.23 | $16.23 | 223K | +0.43% |
| May 21, 2026 | $15.91 | $15.98 | $15.43 | $15.91 | $15.91 | 110K | +0.00% |
| May 20, 2026 | $15.22 | $15.99 | $15.16 | $15.91 | $15.91 | 193K | +4.53% |
| May 19, 2026 | $15.36 | $15.48 | $15.00 | $15.16 | $15.16 | 97K | -1.30% |
| May 18, 2026 | $15.72 | $15.82 | $15.41 | $15.48 | $15.48 | 100K | -1.53% |
| May 15, 2026 | $15.70 | $15.90 | $15.33 | $15.47 | $15.47 | 235K | -1.46% |
| May 14, 2026 | $15.43 | $15.74 | $15.28 | $15.64 | $15.64 | 127K | +1.36% |
| May 13, 2026 | $14.95 | $15.59 | $14.90 | $15.42 | $15.42 | 164K | +3.14% |
| May 12, 2026 | $15.33 | $15.33 | $14.73 | $15.06 | $15.06 | 99K | -1.76% |
| May 11, 2026 | $15.55 | $15.72 | $15.40 | $15.51 | $15.51 | 109K | -0.26% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LXFR
Jan 1 → Dec 31 · 6 years2026+27.3%$13.72 → $17.46
+27.3%
2025+2.3%$13.22 → $13.53
+2.3%
2024+46.7%$8.92 → $13.09
+46.7%
2023-35.2%$13.79 → $8.94
-35.2%
2022-28.8%$19.27 → $13.72
-28.8%
2021-16.6%$23.15 → $19.31
-16.6%
Best Year2024 · +46.7%
Worst Year2023 · -35.2%
Positive Years3 / 6
Avg Annual Return-0.7%
6Y Total Return-24.6%
6Y CAGR~-4.6% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in LXFR?
If you invested $1,000 in LXFR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,587
Total Return+58.7%
CAGR~+3.4% / yr
Profit+$587
Based on Oct 3, 2012 · $11.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Luxfer Holdings PLC（LXFR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $17.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LXFR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LXFR 历史股价FMP 日线复权 OHLCV