Elementis PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	122.40	122.40	118.40	120.20	112.92	630,918
2023-12-12	124.40	124.40	118.20	119.00	111.80	770,753
2023-12-11	119.00	121.80	117.40	121.00	113.67	726,019
2023-12-08	119.80	121.40	118.20	119.00	111.80	1,062,292
2023-12-07	122.40	122.40	119.20	119.20	111.98	852,558
2023-12-06	124.20	124.20	120.20	121.80	114.43	815,451
2023-12-05	122.00	122.40	120.20	121.80	114.43	912,408
2023-12-04	122.40	123.60	118.82	121.60	114.24	685,436
2023-12-01	116.00	122.00	116.00	122.00	114.61	554,230
2023-11-30	121.60	121.80	118.40	118.40	111.23	1,412,477
2023-11-29	121.80	122.20	120.40	121.20	113.86	252,451
2023-11-28	120.80	122.40	118.80	121.40	114.05	436,465
2023-11-27	123.60	123.60	120.20	121.00	113.67	261,136
2023-11-24	122.00	123.60	122.00	122.60	115.18	784,574
2023-11-23	123.20	123.80	122.00	122.60	115.18	567,896
2023-11-22	123.20	125.00	121.60	123.20	115.74	3,717,221
2023-11-21	124.00	126.80	122.86	123.40	115.93	351,727
2023-11-20	125.40	127.36	122.42	124.60	117.06	876,059
2023-11-17	125.00	127.60	123.80	125.80	118.18	884,370
2023-11-16	127.40	129.40	124.80	126.20	118.56	721,686
2023-11-15	123.60	131.80	123.60	128.20	120.44	773,182
2023-11-14	125.00	130.25	125.00	129.00	121.19	1,103,145
2023-11-13	124.00	124.62	122.40	122.60	115.18	1,822,117
2023-11-10	123.00	124.00	122.55	123.60	116.12	409,249
2023-11-09	122.20	126.73	122.20	124.00	116.49	887,089
2023-11-08	118.80	124.60	118.80	122.80	115.36	506,407
2023-11-07	120.00	123.40	120.00	120.80	113.49	775,897
2023-11-06	123.80	124.00	121.00	121.20	113.86	1,035,548
2023-11-03	126.40	126.86	123.00	123.80	116.30	1,251,010
2023-11-02	119.00	126.00	119.00	126.00	118.37	1,129,735
2023-11-01	117.00	120.20	116.60	119.20	111.98	2,675,722
2023-10-31	112.40	119.80	112.40	118.40	111.23	1,372,624
2023-10-30	112.00	113.47	111.60	112.40	105.59	412,112
2023-10-27	109.00	112.20	109.00	110.40	103.72	500,947
2023-10-26	112.40	112.40	108.60	109.60	102.96	3,122,440
2023-10-25	109.00	110.80	107.60	109.20	102.59	614,121
2023-10-24	108.60	111.20	107.00	109.60	102.96	590,190
2023-10-23	106.40	111.20	106.40	107.80	101.27	353,367
2023-10-20	111.20	111.40	108.60	109.00	102.40	1,021,122
2023-10-19	108.20	112.60	108.20	111.40	104.66	943,014
2023-10-18	115.20	115.20	110.40	110.60	103.90	419,595
2023-10-17	112.40	114.20	111.00	114.00	107.10	447,182
2023-10-16	111.80	114.40	111.80	113.00	106.16	313,241
2023-10-13	120.00	120.00	113.60	113.60	106.72	914,642
2023-10-12	121.60	121.60	116.60	117.80	110.67	1,712,139
2023-10-11	117.20	120.80	117.20	118.20	111.04	4,157,219
2023-10-10	116.00	120.20	116.00	119.80	112.55	662,926
2023-10-09	117.20	118.80	115.40	117.00	109.92	687,344
2023-10-06	117.00	118.00	115.60	117.20	110.10	427,795
2023-10-05	117.00	118.60	116.72	117.00	109.92	878,054
2023-10-04	119.20	120.68	118.00	118.00	110.86	691,720
2023-10-03	120.00	121.80	119.40	121.40	114.05	580,907
2023-10-02	124.00	125.00	120.60	120.60	113.30	971,982
2023-09-29	119.20	126.20	119.20	124.20	116.68	852,562
2023-09-28	122.80	122.80	119.40	120.00	112.73	610,803
2023-09-27	122.20	123.40	121.20	121.20	113.86	889,415
2023-09-26	122.60	123.40	122.00	122.40	114.99	658,309
2023-09-25	121.40	125.20	121.40	123.20	115.74	1,170,984
2023-09-22	122.20	124.60	122.20	123.20	115.74	1,118,389
2023-09-21	121.60	123.60	121.00	123.20	115.74	1,559,376

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.