Luxfer Holdings Plc Stock Price History
| LXFR Stock | USD 11.97 0.20 1.64% |
Below is the normalized historical share price chart for Luxfer Holdings PLC extending back to October 03, 2012. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Luxfer Holdings stands at 11.97, as last reported on the 19th of July, with the highest price reaching 12.28 and the lowest price hitting 11.83 during the day.
If you're considering investing in Luxfer Stock, it is important to understand the factors that can impact its price. Luxfer Holdings appears to be not too volatile, given 3 months investment horizon. Luxfer Holdings PLC has Sharpe Ratio of 0.19, which conveys that the firm had a 0.19 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Luxfer Holdings, which you can use to evaluate the volatility of the firm. Please exercise Luxfer Holdings' Risk Adjusted Performance of 0.1528, mean deviation of 1.66, and Downside Deviation of 1.85 to check out if our risk estimates are consistent with your expectations. At this time, Luxfer Holdings' Common Stock Total Equity is relatively stable compared to the past year. As of 07/19/2025, Liabilities And Stockholders Equity is likely to grow to about 412 M, while Common Stock Shares Outstanding is likely to drop slightly above 23.7 M. . At this time, Luxfer Holdings' Price Book Value Ratio is relatively stable compared to the past year. As of 07/19/2025, Price To Operating Cash Flows Ratio is likely to grow to 10.66, while Price Earnings Ratio is likely to drop 19.02. Luxfer Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 3rd of October 2012 | 200 Day MA 12.6491 | 50 Day MA 11.8182 | Beta 1.094 |
Sharpe Ratio = 0.185
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | LXFR | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.16 actual daily | 19 81% of assets are more volatile |
Expected Return
| 0.4 actual daily | 8 92% of assets have higher returns |
Risk-Adjusted Return
| 0.19 actual daily | 14 86% of assets perform better |
Based on monthly moving average Luxfer Holdings is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Luxfer Holdings by adding it to a well-diversified portfolio.
Price Book 1.6529 | Enterprise Value Ebitda 8.1708 | Price Sales 0.8386 | Shares Float 26.1 M | Dividend Share 0.52 |
Luxfer Holdings Stock Price History Chart
There are several ways to analyze Luxfer Stock price data. The simplest method is using a basic Luxfer candlestick price chart, which shows Luxfer Holdings price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 3, 2025 | 12.55 |
| Lowest Price | April 22, 2025 | 9.71 |
Luxfer Holdings July 19, 2025 Stock Price Synopsis
Various analyses of Luxfer Holdings' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Luxfer Stock. It can be used to describe the percentage change in the price of Luxfer Holdings from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Luxfer Stock.| Luxfer Holdings Price Action Indicator | (0.18) | |
| Luxfer Holdings Price Daily Balance Of Power | (0.44) | |
| Luxfer Holdings Price Rate Of Daily Change | 0.98 | |
| Luxfer Holdings Accumulation Distribution | 4,720 |
Luxfer Holdings July 19, 2025 Stock Price Analysis
Luxfer Stock Price History Data
The price series of Luxfer Holdings for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 3.07 with a coefficient of variation of 7.27. The daily prices for the period are spread out with arithmetic mean of 11.36. The median price for the last 90 days is 11.49. The company issued dividends to stockholders on 2025-04-17.| Open | High | Low | Close | Volume | ||
07/18/2025 | 12.28 | 12.28 | 11.83 | 11.97 | 128,800 | |
07/17/2025 | 11.90 | 12.25 | 11.79 | 12.17 | 119,774 | |
07/16/2025 | 12.27 | 12.27 | 11.80 | 11.88 | 133,300 | |
| 07/15/2025 | 12.28 | 12.39 | 12.12 | 12.21 | 177,600 | |
07/14/2025 | 12.08 | 12.22 | 11.93 | 12.21 | 142,600 | |
07/11/2025 | 12.10 | 12.16 | 11.93 | 12.14 | 121,700 | |
07/10/2025 | 12.43 | 12.55 | 12.11 | 12.15 | 133,100 | |
07/09/2025 | 12.43 | 12.44 | 12.17 | 12.39 | 121,300 | |
| 07/08/2025 | 12.36 | 12.57 | 12.28 | 12.34 | 145,000 | |
07/07/2025 | 12.44 | 12.71 | 12.28 | 12.30 | 158,500 | |
| 07/03/2025 | 12.53 | 12.60 | 12.37 | 12.55 | 59,900 | |
07/02/2025 | 12.22 | 12.43 | 12.14 | 12.40 | 105,700 | |
07/01/2025 | 12.01 | 12.35 | 11.76 | 12.16 | 124,600 | |
| 06/30/2025 | 12.08 | 12.15 | 11.99 | 12.05 | 132,500 | |
06/27/2025 | 11.97 | 12.26 | 11.96 | 12.04 | 258,200 | |
06/26/2025 | 11.70 | 11.92 | 11.67 | 11.92 | 94,100 | |
06/25/2025 | 11.68 | 11.72 | 11.55 | 11.60 | 68,700 | |
06/24/2025 | 11.55 | 11.72 | 11.38 | 11.70 | 87,100 | |
| 06/23/2025 | 11.15 | 11.44 | 11.04 | 11.43 | 137,300 | |
06/20/2025 | 11.51 | 11.58 | 11.18 | 11.19 | 247,600 | |
06/18/2025 | 11.37 | 11.60 | 11.34 | 11.44 | 105,500 | |
06/17/2025 | 11.47 | 11.59 | 11.40 | 11.43 | 98,100 | |
06/16/2025 | 11.60 | 11.68 | 11.47 | 11.54 | 98,600 | |
| 06/13/2025 | 11.56 | 11.83 | 11.34 | 11.43 | 142,900 | |
06/12/2025 | 11.80 | 12.06 | 11.60 | 11.72 | 123,900 | |
| 06/11/2025 | 12.16 | 12.23 | 11.95 | 11.96 | 104,500 | |
| 06/10/2025 | 12.06 | 12.30 | 11.95 | 12.10 | 114,000 | |
06/09/2025 | 11.75 | 12.08 | 11.67 | 12.05 | 120,000 | |
| 06/06/2025 | 11.56 | 11.71 | 11.47 | 11.71 | 82,000 | |
| 06/05/2025 | 11.34 | 11.48 | 11.27 | 11.34 | 102,600 | |
06/04/2025 | 11.47 | 11.50 | 11.29 | 11.34 | 94,000 | |
06/03/2025 | 11.26 | 11.47 | 11.21 | 11.43 | 53,500 | |
06/02/2025 | 11.30 | 11.36 | 11.03 | 11.20 | 141,800 | |
| 05/30/2025 | 11.43 | 11.53 | 11.29 | 11.31 | 82,000 | |
05/29/2025 | 11.33 | 11.54 | 11.18 | 11.49 | 105,000 | |
05/28/2025 | 11.61 | 11.61 | 11.26 | 11.28 | 96,000 | |
05/27/2025 | 11.25 | 11.63 | 11.21 | 11.62 | 118,000 | |
05/23/2025 | 10.88 | 11.21 | 10.84 | 11.06 | 148,900 | |
05/22/2025 | 11.45 | 11.45 | 11.06 | 11.09 | 143,500 | |
05/21/2025 | 11.68 | 11.73 | 11.44 | 11.51 | 147,300 | |
05/20/2025 | 11.76 | 11.91 | 11.71 | 11.83 | 73,000 | |
05/19/2025 | 11.69 | 11.86 | 11.67 | 11.82 | 71,700 | |
05/16/2025 | 11.89 | 11.94 | 11.70 | 11.91 | 102,100 | |
05/15/2025 | 11.97 | 12.02 | 11.84 | 11.87 | 90,200 | |
05/14/2025 | 12.31 | 12.39 | 12.00 | 12.02 | 107,600 | |
05/13/2025 | 12.21 | 12.35 | 12.09 | 12.32 | 96,300 | |
05/12/2025 | 12.00 | 12.17 | 11.70 | 12.04 | 124,400 | |
05/09/2025 | 11.44 | 11.66 | 11.34 | 11.47 | 57,100 | |
05/08/2025 | 11.21 | 11.69 | 11.18 | 11.48 | 152,200 | |
05/07/2025 | 11.21 | 11.27 | 10.89 | 11.04 | 123,500 | |
05/06/2025 | 10.88 | 11.20 | 10.78 | 11.11 | 86,700 | |
05/05/2025 | 11.00 | 11.13 | 10.56 | 10.93 | 160,900 | |
05/02/2025 | 11.15 | 11.28 | 10.91 | 11.19 | 99,100 | |
05/01/2025 | 10.61 | 11.15 | 10.42 | 11.03 | 214,600 | |
04/30/2025 | 10.05 | 10.69 | 9.95 | 10.65 | 234,100 | |
| 04/29/2025 | 9.77 | 9.97 | 9.71 | 9.93 | 118,900 | |
04/28/2025 | 9.91 | 10.08 | 9.72 | 9.86 | 99,100 | |
04/25/2025 | 9.90 | 9.98 | 9.69 | 9.91 | 88,700 | |
04/24/2025 | 9.80 | 10.00 | 9.75 | 9.96 | 98,800 | |
04/23/2025 | 10.04 | 10.23 | 9.71 | 9.80 | 143,800 | |
04/22/2025 | 9.67 | 9.88 | 9.36 | 9.71 | 130,900 |
About Luxfer Holdings Stock history
Luxfer Holdings investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Luxfer is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Luxfer Holdings PLC will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Luxfer Holdings stock prices may prove useful in developing a viable investing in Luxfer Holdings
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 26.8 M | 23.7 M | |
| Net Income Applicable To Common Shares | 24.2 M | 20.3 M |
Luxfer Holdings Quarterly Net Working Capital |
|
Luxfer Holdings Stock Technical Analysis
Luxfer Holdings technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Premium Stories Now
Premium StoriesFollow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope |
| All Next | Launch Module |
Luxfer Holdings Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Luxfer Holdings' price direction in advance. Along with the technical and fundamental analysis of Luxfer Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Luxfer to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1528 | |||
| Jensen Alpha | 0.3242 | |||
| Total Risk Alpha | 0.0275 | |||
| Sortino Ratio | 0.1062 | |||
| Treynor Ratio | 14.67 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Luxfer Stock Analysis
When running Luxfer Holdings' price analysis, check to measure Luxfer Holdings' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Luxfer Holdings is operating at the current time. Most of Luxfer Holdings' value examination focuses on studying past and present price action to predict the probability of Luxfer Holdings' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Luxfer Holdings' price. Additionally, you may evaluate how the addition of Luxfer Holdings to your portfolios can decrease your overall portfolio volatility.