Elementis PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 160.20 | 169.60 | 160.00 | 161.80 | 154.64 | 546,892 |
| 2024-08-30 | 164.00 | 164.00 | 160.40 | 162.00 | 154.84 | 946,238 |
| 2024-08-29 | 163.00 | 164.80 | 161.20 | 161.60 | 154.45 | 302,470 |
| 2024-08-28 | 155.40 | 164.20 | 155.40 | 164.00 | 156.75 | 594,992 |
| 2024-08-27 | 166.20 | 168.40 | 161.60 | 161.60 | 154.45 | 840,854 |
| 2024-08-23 | 163.00 | 168.03 | 163.00 | 166.20 | 158.85 | 999,843 |
| 2024-08-22 | 163.00 | 166.20 | 160.80 | 165.00 | 157.70 | 749,361 |
| 2024-08-21 | 164.20 | 168.00 | 160.20 | 164.60 | 157.32 | 6,057,768 |
| 2024-08-20 | 166.00 | 166.00 | 157.60 | 157.60 | 150.63 | 536,228 |
| 2024-08-19 | 166.00 | 166.00 | 154.40 | 159.80 | 152.73 | 281,931 |
| 2024-08-16 | 160.20 | 161.60 | 158.00 | 160.00 | 152.92 | 5,686,844 |
| 2024-08-15 | 156.00 | 160.40 | 155.00 | 160.00 | 152.92 | 985,121 |
| 2024-08-14 | 161.40 | 161.40 | 156.20 | 156.20 | 148.47 | 8,322,909 |
| 2024-08-13 | 151.40 | 156.60 | 150.66 | 156.60 | 148.85 | 8,805,369 |
| 2024-08-12 | 146.40 | 152.20 | 146.40 | 151.80 | 144.29 | 4,295,240 |
| 2024-08-09 | 146.00 | 151.60 | 146.00 | 148.60 | 141.25 | 497,963 |
| 2024-08-08 | 147.60 | 155.60 | 145.60 | 149.00 | 141.63 | 403,121 |
| 2024-08-07 | 151.40 | 152.20 | 148.60 | 148.60 | 141.25 | 2,929,829 |
| 2024-08-06 | 149.40 | 158.00 | 146.40 | 150.20 | 142.77 | 1,393,958 |
| 2024-08-05 | 150.00 | 153.80 | 144.60 | 151.40 | 143.91 | 1,146,243 |
| 2024-08-02 | 157.40 | 163.40 | 150.80 | 154.00 | 146.38 | 864,894 |
| 2024-08-01 | 163.60 | 167.00 | 157.44 | 159.20 | 151.32 | 5,985,521 |
| 2024-07-31 | 152.00 | 160.00 | 152.00 | 159.80 | 151.89 | 1,547,034 |
| 2024-07-30 | 152.40 | 153.60 | 148.60 | 151.40 | 143.91 | 2,397,464 |
| 2024-07-29 | 153.00 | 156.40 | 150.20 | 151.20 | 143.72 | 817,882 |
| 2024-07-26 | 145.00 | 153.60 | 145.00 | 153.20 | 145.62 | 1,458,927 |
| 2024-07-25 | 144.60 | 151.20 | 143.60 | 145.00 | 137.82 | 387,125 |
| 2024-07-24 | 145.00 | 157.39 | 144.38 | 145.60 | 138.39 | 1,412,950 |
| 2024-07-23 | 145.80 | 154.80 | 145.00 | 145.20 | 138.01 | 2,868,023 |
| 2024-07-22 | 144.00 | 149.40 | 144.00 | 147.00 | 139.73 | 869,095 |
| 2024-07-19 | 149.00 | 149.00 | 139.41 | 146.80 | 139.54 | 422,662 |
| 2024-07-18 | 148.00 | 150.00 | 145.60 | 150.00 | 142.58 | 1,392,238 |
| 2024-07-17 | 144.60 | 147.60 | 142.80 | 147.20 | 139.92 | 1,197,112 |
| 2024-07-16 | 147.00 | 148.15 | 144.20 | 144.80 | 137.63 | 619,861 |
| 2024-07-15 | 151.00 | 154.49 | 147.20 | 148.40 | 141.06 | 804,868 |
| 2024-07-12 | 154.00 | 154.60 | 151.40 | 151.40 | 143.91 | 345,302 |
| 2024-07-11 | 149.00 | 153.28 | 148.00 | 153.00 | 145.43 | 338,398 |
| 2024-07-10 | 149.60 | 150.40 | 147.64 | 149.40 | 142.01 | 771,431 |
| 2024-07-09 | 156.60 | 160.00 | 146.80 | 146.80 | 139.54 | 969,214 |
| 2024-07-08 | 153.60 | 153.60 | 147.80 | 149.60 | 142.20 | 612,069 |
| 2024-07-05 | 148.00 | 152.80 | 148.00 | 151.20 | 143.72 | 549,249 |
| 2024-07-04 | 146.00 | 152.20 | 145.00 | 148.60 | 141.25 | 219,858 |
| 2024-07-03 | 143.00 | 148.20 | 142.95 | 146.00 | 138.78 | 388,516 |
| 2024-07-02 | 151.80 | 151.80 | 143.00 | 143.00 | 135.92 | 362,305 |
| 2024-07-01 | 143.00 | 148.20 | 143.00 | 146.80 | 139.54 | 375,862 |
| 2024-06-28 | 148.20 | 151.14 | 139.31 | 145.80 | 138.59 | 1,058,052 |
| 2024-06-27 | 149.00 | 153.20 | 148.20 | 149.00 | 141.63 | 551,320 |
| 2024-06-26 | 152.00 | 152.00 | 146.60 | 149.20 | 141.82 | 572,206 |
| 2024-06-25 | 147.00 | 150.95 | 146.80 | 147.00 | 139.73 | 485,972 |
| 2024-06-24 | 143.60 | 149.80 | 143.00 | 148.60 | 141.25 | 184,094 |
| 2024-06-21 | 149.80 | 149.80 | 143.00 | 144.00 | 136.87 | 1,153,697 |
| 2024-06-20 | 145.60 | 148.20 | 144.60 | 145.20 | 138.01 | 549,411 |
| 2024-06-19 | 143.40 | 148.20 | 143.40 | 145.60 | 138.39 | 1,396,089 |
| 2024-06-18 | 142.60 | 146.60 | 142.60 | 145.60 | 138.39 | 630,955 |
| 2024-06-17 | 140.00 | 146.40 | 140.00 | 143.00 | 135.92 | 247,715 |
| 2024-06-14 | 144.00 | 144.00 | 138.00 | 141.00 | 134.02 | 277,929 |
| 2024-06-13 | 150.20 | 150.20 | 140.60 | 140.60 | 133.64 | 578,949 |
| 2024-06-12 | 144.80 | 145.51 | 140.00 | 143.40 | 136.30 | 2,277,476 |
| 2024-06-11 | 146.00 | 146.00 | 143.00 | 144.40 | 137.25 | 3,637,286 |
| 2024-06-10 | 142.80 | 147.00 | 142.40 | 144.40 | 137.25 | 1,040,415 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0110 GBP |
| 2026-04-30 | 0.0223 GBP |
| 2025-08-14 | 0.0097 GBP |
| 2025-05-01 | 0.0228 GBP |
| 2024-08-15 | 0.0086 GBP |
| 2024-05-02 | 0.0165 GBP |
| 2019-09-05 | 0.0223 GBP |
| 2019-05-02 | 0.0426 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.