Elementis PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 135.40 | 138.40 | 134.60 | 135.80 | 127.58 | 2,206,868 |
| 2024-03-08 | 137.00 | 139.40 | 133.60 | 136.20 | 127.95 | 1,252,414 |
| 2024-03-07 | 137.00 | 144.00 | 134.60 | 138.60 | 130.21 | 1,302,702 |
| 2024-03-06 | 137.80 | 140.20 | 137.20 | 139.00 | 130.58 | 1,332,214 |
| 2024-03-05 | 142.20 | 142.20 | 137.00 | 137.00 | 128.71 | 676,355 |
| 2024-03-04 | 141.00 | 142.40 | 140.20 | 140.60 | 132.09 | 547,031 |
| 2024-03-01 | 143.80 | 147.00 | 141.00 | 141.00 | 132.46 | 1,093,842 |
| 2024-02-29 | 132.60 | 144.00 | 132.60 | 141.40 | 132.84 | 2,059,496 |
| 2024-02-28 | 138.00 | 138.00 | 135.40 | 136.80 | 128.52 | 316,212 |
| 2024-02-27 | 138.00 | 139.20 | 137.20 | 137.80 | 129.46 | 464,906 |
| 2024-02-26 | 139.60 | 144.80 | 138.20 | 138.20 | 129.83 | 256,595 |
| 2024-02-23 | 142.00 | 147.00 | 138.20 | 139.60 | 131.15 | 682,386 |
| 2024-02-22 | 143.60 | 143.60 | 138.00 | 140.20 | 131.71 | 1,004,659 |
| 2024-02-21 | 136.40 | 139.00 | 135.40 | 139.00 | 130.58 | 1,332,924 |
| 2024-02-20 | 136.20 | 138.00 | 132.40 | 135.60 | 127.39 | 4,238,399 |
| 2024-02-19 | 137.40 | 139.62 | 136.40 | 137.60 | 129.27 | 312,214 |
| 2024-02-16 | 136.20 | 141.73 | 135.61 | 140.00 | 131.52 | 1,470,228 |
| 2024-02-15 | 137.00 | 138.20 | 136.00 | 136.60 | 128.33 | 291,093 |
| 2024-02-14 | 136.00 | 138.20 | 136.00 | 137.00 | 128.71 | 202,754 |
| 2024-02-13 | 136.00 | 142.60 | 135.43 | 136.80 | 128.52 | 642,804 |
| 2024-02-12 | 133.20 | 138.80 | 133.20 | 136.00 | 127.77 | 913,008 |
| 2024-02-09 | 134.00 | 135.40 | 132.00 | 133.00 | 124.95 | 521,053 |
| 2024-02-08 | 133.00 | 135.20 | 133.00 | 134.20 | 126.07 | 326,000 |
| 2024-02-07 | 141.40 | 141.40 | 133.60 | 133.60 | 125.51 | 323,741 |
| 2024-02-06 | 134.20 | 138.00 | 133.40 | 133.40 | 125.32 | 1,655,049 |
| 2024-02-05 | 138.40 | 139.40 | 133.60 | 134.20 | 126.07 | 603,133 |
| 2024-02-02 | 142.60 | 142.60 | 137.20 | 138.40 | 130.02 | 374,440 |
| 2024-02-01 | 140.00 | 146.80 | 139.00 | 139.00 | 130.58 | 1,133,353 |
| 2024-01-31 | 144.20 | 145.20 | 141.00 | 142.40 | 133.78 | 1,152,134 |
| 2024-01-30 | 143.40 | 144.75 | 139.20 | 141.80 | 133.21 | 1,077,529 |
| 2024-01-29 | 141.40 | 146.80 | 141.00 | 141.80 | 133.21 | 1,477,179 |
| 2024-01-26 | 139.20 | 143.20 | 135.80 | 141.40 | 132.84 | 2,460,564 |
| 2024-01-25 | 134.60 | 142.20 | 131.60 | 139.00 | 130.58 | 4,832,345 |
| 2024-01-24 | 127.80 | 127.80 | 124.00 | 124.00 | 116.49 | 273,686 |
| 2024-01-23 | 129.60 | 129.60 | 124.60 | 125.00 | 117.43 | 690,881 |
| 2024-01-22 | 127.80 | 127.80 | 124.60 | 126.20 | 118.56 | 257,309 |
| 2024-01-19 | 127.60 | 127.60 | 123.00 | 125.00 | 117.43 | 562,057 |
| 2024-01-18 | 119.60 | 125.40 | 118.80 | 125.00 | 117.43 | 1,335,601 |
| 2024-01-17 | 122.00 | 122.00 | 116.71 | 117.60 | 110.48 | 497,500 |
| 2024-01-16 | 121.00 | 121.80 | 119.76 | 120.40 | 113.11 | 345,625 |
| 2024-01-15 | 120.40 | 121.40 | 118.80 | 121.40 | 114.05 | 354,923 |
| 2024-01-12 | 125.20 | 125.20 | 120.00 | 120.00 | 112.73 | 446,510 |
| 2024-01-11 | 127.00 | 130.40 | 121.20 | 121.20 | 113.86 | 272,269 |
| 2024-01-10 | 127.40 | 128.00 | 124.40 | 125.00 | 117.43 | 648,460 |
| 2024-01-09 | 131.60 | 131.60 | 127.20 | 127.60 | 119.87 | 1,403,779 |
| 2024-01-08 | 128.00 | 131.80 | 127.40 | 131.20 | 123.26 | 438,502 |
| 2024-01-05 | 130.80 | 130.80 | 127.18 | 128.80 | 121.00 | 1,070,019 |
| 2024-01-04 | 130.00 | 130.60 | 128.20 | 129.80 | 121.94 | 590,531 |
| 2024-01-03 | 130.80 | 130.80 | 126.80 | 129.80 | 121.94 | 483,546 |
| 2024-01-02 | 124.80 | 128.00 | 124.80 | 128.00 | 120.25 | 1,812,806 |
| 2023-12-29 | 129.20 | 130.00 | 127.00 | 127.60 | 119.87 | 1,353,704 |
| 2023-12-28 | 128.00 | 128.40 | 126.20 | 128.40 | 120.63 | 1,656,396 |
| 2023-12-27 | 126.00 | 128.40 | 126.00 | 127.60 | 119.87 | 1,629,871 |
| 2023-12-22 | 125.80 | 127.80 | 125.40 | 127.60 | 119.87 | 1,677,690 |
| 2023-12-21 | 126.60 | 127.60 | 124.80 | 126.00 | 118.37 | 548,091 |
| 2023-12-20 | 125.00 | 127.20 | 124.20 | 126.00 | 118.37 | 1,151,569 |
| 2023-12-19 | 123.20 | 124.60 | 121.80 | 124.00 | 116.49 | 348,349 |
| 2023-12-18 | 123.00 | 125.80 | 122.00 | 122.40 | 114.99 | 428,066 |
| 2023-12-15 | 125.80 | 125.80 | 122.40 | 122.60 | 115.18 | 1,300,948 |
| 2023-12-14 | 123.60 | 125.20 | 121.80 | 124.80 | 117.24 | 702,865 |
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.