Luxfer Holdings PLC ( LXFR) - Price History
Monthly price history for LXFR (Luxfer Holdings PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $17.27 | $17.27 |
| September 2026 | $17.27 | $17.27 |
| August 2026 | $17.18 | $17.18 |
| July 2026 | $17.03 | $17.03 |
| June 2026 | $17.90 | $18.04 |
| May 2026 | $16.90 | $17.03 |
| April 2026 | $14.94 | $15.05 |
| March 2026 | $11.96 | $12.18 |
| February 2026 | $12.64 | $12.87 |
| January 2026 | $14.87 | $15.14 |
| December 2025 | $13.18 | $13.53 |
| November 2025 | $12.18 | $12.50 |
| October 2025 | $11.88 | $12.20 |
| September 2025 | $13.41 | $13.90 |
| August 2025 | $12.95 | $13.42 |
| July 2025 | $11.60 | $12.02 |
| June 2025 | $11.63 | $12.18 |
| May 2025 | $10.91 | $11.43 |
| April 2025 | $10.27 | $10.76 |
| March 2025 | $11.18 | $11.86 |
| February 2025 | $11.50 | $12.20 |
| January 2025 | $13.33 | $14.15 |
| December 2024 | $12.22 | $13.09 |
| November 2024 | $13.41 | $14.36 |
| October 2024 | $13.41 | $14.36 |
| September 2024 | $11.97 | $12.95 |
| August 2024 | $10.37 | $11.22 |
| July 2024 | $11.96 | $12.94 |
| June 2024 | $10.60 | $11.59 |
| May 2024 | $11.27 | $12.32 |
| April 2024 | $8.81 | $9.63 |
| March 2024 | $9.36 | $10.37 |
| February 2024 | $8.96 | $9.92 |
| January 2024 | $7.43 | $8.23 |
| December 2023 | $7.94 | $8.94 |
| November 2023 | $7.33 | $8.25 |
| October 2023 | $7.34 | $8.27 |
| September 2023 | $11.44 | $13.05 |
| August 2023 | $10.54 | $12.03 |
| July 2023 | $11.10 | $12.66 |
| June 2023 | $12.35 | $14.23 |
| May 2023 | $12.47 | $14.36 |
| April 2023 | $13.24 | $15.25 |
| March 2023 | $14.55 | $16.90 |
| February 2023 | $14.26 | $16.57 |
| January 2023 | $14.25 | $16.55 |
| December 2022 | $11.71 | $13.72 |
| November 2022 | $12.51 | $14.66 |
| October 2022 | $12.35 | $14.47 |
| September 2022 | $12.26 | $14.50 |
| August 2022 | $13.91 | $16.45 |
| July 2022 | $13.82 | $16.34 |
| June 2022 | $12.68 | $15.12 |
| May 2022 | $14 | $16.70 |
| April 2022 | $13.53 | $16.14 |
| March 2022 | $13.98 | $16.80 |
| February 2022 | $14.49 | $17.42 |
| January 2022 | $14.21 | $17.08 |
| December 2021 | $15.96 | $19.31 |
| November 2021 | $15.68 | $18.98 |
| October 2021 | $16.62 | $20.11 |
| September 2021 | $16.12 | $19.63 |
| August 2021 | $17.54 | $21.35 |
| July 2021 | $17.13 | $20.85 |
| June 2021 | $18.17 | $22.25 |
| May 2021 | $18.67 | $22.86 |
| April 2021 | $18.06 | $22.11 |
| March 2021 | $17.28 | $21.28 |
| February 2021 | $15.56 | $19.16 |
| January 2021 | $13.37 | $16.47 |
| December 2020 | $13.24 | $16.42 |
| November 2020 | $12.12 | $15.03 |
| October 2020 | $10.01 | $12.42 |
| September 2020 | $10.02 | $12.55 |
| August 2020 | $11.35 | $14.22 |
| July 2020 | $10.14 | $12.70 |
| June 2020 | $11.19 | $14.15 |
| May 2020 | $11.07 | $13.99 |
| April 2020 | $10.73 | $13.57 |
| March 2020 | $11.08 | $14.14 |
| February 2020 | $12.16 | $15.51 |
| January 2020 | $12.50 | $15.95 |
| December 2019 | $14.41 | $18.51 |
| November 2019 | $13.60 | $17.47 |
| October 2019 | $13.12 | $16.86 |
| September 2019 | $12.03 | $15.58 |
| August 2019 | $12.13 | $15.71 |
| July 2019 | $15.31 | $19.82 |
| June 2019 | $18.83 | $24.52 |
| May 2019 | $18.40 | $23.97 |
| April 2019 | $18.44 | $24.01 |
| March 2019 | $19.08 | $24.98 |
| February 2019 | $14.37 | $18.81 |
| January 2019 | $15.21 | $19.91 |
| December 2018 | $13.38 | $17.63 |
| November 2018 | $17.45 | $22.99 |
| October 2018 | $17.52 | $23.08 |
| September 2018 | $17.55 | $23.25 |
| August 2018 | $17.18 | $22.76 |
| July 2018 | $13.96 | $18.50 |
| June 2018 | $13.10 | $17.48 |
| May 2018 | $14.24 | $18.99 |
| April 2018 | $10.50 | $14 |
| March 2018 | $9.50 | $12.80 |
| February 2018 | $9.98 | $13.44 |
| January 2018 | $10.74 | $14.46 |
| December 2017 | $11.63 | $15.80 |
| November 2017 | $10.62 | $14.43 |
| October 2017 | $9.12 | $12.38 |
| September 2017 | $9.07 | $12.45 |
| August 2017 | $8.72 | $11.96 |
| July 2017 | $9.26 | $12.70 |
| June 2017 | $9.23 | $12.79 |
| May 2017 | $9.45 | $13.09 |
| April 2017 | $8.44 | $11.69 |
| March 2017 | $8.68 | $12.16 |
| February 2017 | $7.92 | $11.09 |
| January 2017 | $7.80 | $10.92 |
| December 2016 | $7.69 | $10.89 |
| November 2016 | $8.02 | $11.36 |
| October 2016 | $6.63 | $9.39 |
| September 2016 | $8.08 | $11.59 |
| August 2016 | $8.23 | $11.81 |
| July 2016 | $8.44 | $12.10 |
| June 2016 | $8.30 | $12.03 |
| May 2016 | $9.12 | $13.22 |
| April 2016 | $8.86 | $12.85 |
| March 2016 | $7.24 | $10.61 |
| February 2016 | $7.10 | $10.40 |
| January 2016 | $6.78 | $9.94 |
| December 2015 | $6.63 | $9.84 |
| November 2015 | $6.89 | $10.23 |
| October 2015 | $7.30 | $10.83 |
| September 2015 | $7.20 | $10.79 |
| August 2015 | $8.75 | $13.10 |
| July 2015 | $8.69 | $13.02 |
| June 2015 | $8.61 | $13 |
| May 2015 | $8.04 | $12.14 |
| April 2015 | $8.51 | $12.85 |
| March 2015 | $8.79 | $13.37 |
| February 2015 | $8.82 | $13.41 |
| January 2015 | $8.85 | $13.46 |
| December 2014 | $9.74 | $14.93 |
| November 2014 | $9.80 | $15.01 |
| October 2014 | $10.40 | $15.93 |
| September 2014 | $11.19 | $17.26 |
| August 2014 | $12.25 | $18.90 |
| July 2014 | $12.32 | $19.01 |
| June 2014 | $12.22 | $18.95 |
| May 2014 | $12.14 | $18.82 |
| April 2014 | $12.74 | $19.75 |
| March 2014 | $12.56 | $19.58 |
| February 2014 | $12.80 | $19.95 |
| January 2014 | $13.44 | $20.94 |
| December 2013 | $13.32 | $20.86 |
| November 2013 | $11.99 | $18.77 |
| October 2013 | $11.76 | $18.42 |
| September 2013 | $10.15 | $15.98 |
| August 2013 | $10.76 | $16.95 |
| July 2013 | $10.95 | $17.24 |
| June 2013 | $10.01 | $15.85 |
| May 2013 | $10.59 | $16.78 |
| April 2013 | $11.17 | $17.69 |
| March 2013 | $9.72 | $15.49 |
| February 2013 | $8.19 | $13.06 |
| January 2013 | $8.10 | $12.91 |
| December 2012 | $7.64 | $12.27 |
| November 2012 | $7.01 | $11.26 |
| October 2012 | $6.84 | $10.99 |
LXFR
Price: $17.27
52 week price:
Dividend Yield: 3.02%
5-year range yield:
Forward Dividend Yield: 3.01%
Payout Ratio: -247.62%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 0.49 USD
P/E Ratio: 34.98
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: United States
Volume: 7768
Ebitda: 13.8 millionMarket Capitalization: 460.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 8.99%
DGR5: 5.79%
DGR10: 5.93%