Elementis PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 143.80 | 151.69 | 143.80 | 146.40 | 139.16 | 1,221,947 |
| 2024-06-06 | 150.00 | 150.00 | 143.60 | 147.40 | 140.11 | 3,005,732 |
| 2024-06-05 | 161.00 | 161.00 | 142.53 | 144.60 | 137.44 | 792,778 |
| 2024-06-04 | 151.00 | 156.00 | 146.80 | 152.60 | 145.05 | 302,032 |
| 2024-06-03 | 145.00 | 156.40 | 145.00 | 156.40 | 148.66 | 751,213 |
| 2024-05-31 | 152.60 | 161.17 | 150.20 | 150.20 | 142.77 | 1,702,222 |
| 2024-05-30 | 150.00 | 155.00 | 148.80 | 152.80 | 145.24 | 877,308 |
| 2024-05-29 | 147.00 | 150.70 | 147.00 | 149.80 | 142.39 | 907,928 |
| 2024-05-28 | 145.60 | 148.80 | 139.54 | 148.00 | 140.68 | 448,038 |
| 2024-05-24 | 148.00 | 148.20 | 144.00 | 146.60 | 139.35 | 365,148 |
| 2024-05-23 | 148.80 | 148.80 | 144.60 | 145.80 | 138.59 | 384,072 |
| 2024-05-22 | 149.00 | 149.00 | 146.80 | 147.40 | 140.11 | 353,494 |
| 2024-05-21 | 146.40 | 149.80 | 146.40 | 149.80 | 142.39 | 408,228 |
| 2024-05-20 | 146.80 | 151.19 | 138.80 | 148.20 | 140.87 | 464,975 |
| 2024-05-17 | 148.80 | 148.80 | 144.40 | 146.80 | 139.54 | 243,695 |
| 2024-05-16 | 147.00 | 147.00 | 143.40 | 146.40 | 139.16 | 297,359 |
| 2024-05-15 | 150.00 | 150.00 | 144.40 | 144.80 | 137.63 | 597,221 |
| 2024-05-14 | 152.00 | 152.00 | 145.00 | 146.40 | 139.16 | 649,072 |
| 2024-05-13 | 145.00 | 149.20 | 145.00 | 145.20 | 138.01 | 224,260 |
| 2024-05-10 | 144.00 | 147.80 | 144.00 | 147.80 | 140.49 | 229,954 |
| 2024-05-09 | 145.40 | 147.80 | 142.60 | 145.80 | 138.59 | 1,427,017 |
| 2024-05-08 | 146.00 | 148.22 | 144.40 | 145.00 | 137.82 | 1,218,671 |
| 2024-05-07 | 146.20 | 147.24 | 144.21 | 146.40 | 139.16 | 504,904 |
| 2024-05-03 | 138.00 | 145.38 | 138.00 | 144.40 | 137.25 | 551,711 |
| 2024-05-02 | 148.40 | 148.40 | 139.60 | 144.80 | 137.63 | 7,818,826 |
| 2024-05-01 | 146.00 | 146.20 | 141.00 | 141.80 | 133.21 | 1,314,700 |
| 2024-04-30 | 147.80 | 147.80 | 140.80 | 141.00 | 132.46 | 913,049 |
| 2024-04-29 | 141.80 | 143.40 | 137.00 | 142.20 | 133.59 | 969,177 |
| 2024-04-26 | 141.80 | 141.80 | 135.40 | 137.20 | 128.89 | 561,401 |
| 2024-04-25 | 140.20 | 140.20 | 133.40 | 136.60 | 128.33 | 643,651 |
| 2024-04-24 | 142.20 | 144.94 | 137.20 | 138.00 | 129.64 | 547,593 |
| 2024-04-23 | 144.00 | 144.00 | 140.00 | 142.60 | 133.97 | 563,634 |
| 2024-04-22 | 147.80 | 147.80 | 140.20 | 141.00 | 132.46 | 1,131,917 |
| 2024-04-19 | 145.80 | 145.80 | 133.73 | 140.00 | 131.52 | 477,927 |
| 2024-04-18 | 143.40 | 144.20 | 140.60 | 141.00 | 132.46 | 327,454 |
| 2024-04-17 | 145.40 | 145.40 | 140.60 | 141.20 | 132.65 | 507,151 |
| 2024-04-16 | 143.60 | 144.40 | 137.60 | 141.00 | 132.46 | 633,803 |
| 2024-04-15 | 147.00 | 148.00 | 142.40 | 145.60 | 136.78 | 1,375,463 |
| 2024-04-12 | 147.00 | 147.00 | 142.20 | 143.80 | 135.09 | 644,188 |
| 2024-04-11 | 147.00 | 147.00 | 143.80 | 145.00 | 136.22 | 717,142 |
| 2024-04-10 | 142.80 | 146.48 | 141.00 | 145.00 | 136.22 | 1,819,170 |
| 2024-04-09 | 147.60 | 148.22 | 144.00 | 144.00 | 135.28 | 2,663,029 |
| 2024-04-08 | 150.00 | 150.00 | 146.89 | 147.20 | 138.29 | 1,158,709 |
| 2024-04-05 | 142.00 | 152.60 | 142.00 | 148.00 | 139.04 | 661,835 |
| 2024-04-04 | 147.20 | 149.00 | 145.00 | 148.80 | 139.79 | 980,063 |
| 2024-04-03 | 145.00 | 149.00 | 144.20 | 147.00 | 138.10 | 3,245,355 |
| 2024-04-02 | 149.60 | 155.00 | 143.20 | 145.00 | 136.22 | 1,418,752 |
| 2024-03-28 | 140.60 | 150.00 | 139.20 | 148.40 | 139.42 | 5,347,647 |
| 2024-03-27 | 139.20 | 140.60 | 139.00 | 140.20 | 131.71 | 1,917,661 |
| 2024-03-26 | 139.00 | 142.89 | 138.40 | 139.40 | 130.96 | 1,229,001 |
| 2024-03-25 | 135.00 | 140.60 | 135.00 | 139.80 | 131.34 | 585,145 |
| 2024-03-22 | 142.40 | 143.40 | 140.06 | 140.80 | 132.28 | 1,744,790 |
| 2024-03-21 | 143.00 | 143.00 | 141.20 | 142.00 | 133.40 | 1,595,129 |
| 2024-03-20 | 144.40 | 148.20 | 141.60 | 142.20 | 133.59 | 507,598 |
| 2024-03-19 | 135.20 | 142.40 | 135.20 | 141.80 | 133.21 | 874,389 |
| 2024-03-18 | 136.60 | 139.60 | 135.18 | 139.20 | 130.77 | 205,784 |
| 2024-03-15 | 132.80 | 138.00 | 132.80 | 137.20 | 128.89 | 1,510,774 |
| 2024-03-14 | 131.40 | 133.00 | 131.00 | 133.00 | 124.95 | 609,393 |
| 2024-03-13 | 136.20 | 136.20 | 131.60 | 132.00 | 124.01 | 939,201 |
| 2024-03-12 | 136.20 | 137.20 | 134.40 | 134.40 | 126.26 | 970,228 |
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.