Elementis PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	114.40	127.20	112.00	123.40	115.93	3,752,518
2023-09-19	112.00	113.80	110.56	111.60	104.84	963,090
2023-09-18	115.00	116.00	113.60	113.60	106.72	983,725
2023-09-15	118.80	118.80	116.20	116.20	109.16	4,879,510
2023-09-14	115.20	116.80	115.20	116.40	109.35	698,796
2023-09-13	116.20	116.20	115.00	115.40	108.41	643,931
2023-09-12	115.20	115.80	115.00	115.40	108.41	1,184,135
2023-09-11	115.00	117.60	115.00	115.40	108.41	742,132
2023-09-08	117.20	117.20	115.40	116.60	109.54	555,821
2023-09-07	115.60	118.80	114.80	116.60	109.54	1,055,650
2023-09-06	115.00	117.00	115.00	115.80	108.79	2,565,134
2023-09-05	117.60	117.80	114.80	116.20	109.16	981,448
2023-09-04	116.40	117.00	114.80	116.00	108.98	577,756
2023-09-01	113.00	116.80	113.00	115.80	108.79	3,231,357
2023-08-31	114.40	116.40	114.00	114.20	107.29	11,009,860
2023-08-30	115.60	116.00	114.40	114.80	107.85	514,885
2023-08-29	114.60	117.52	113.20	114.80	107.85	820,817
2023-08-25	114.40	115.00	113.00	113.20	106.35	708,943
2023-08-24	115.60	115.80	113.00	113.60	106.72	910,899
2023-08-23	113.40	114.60	112.40	113.40	106.53	6,875,234
2023-08-22	115.80	115.80	112.60	112.80	105.97	2,518,913
2023-08-21	111.00	113.40	111.00	112.80	105.97	1,034,931
2023-08-18	116.00	116.00	112.40	112.60	105.78	1,215,292
2023-08-17	114.00	115.20	113.00	113.20	106.35	277,752
2023-08-16	116.00	116.00	112.80	114.20	107.29	774,408
2023-08-15	114.20	114.40	112.60	113.40	106.53	477,706
2023-08-14	113.20	113.60	112.00	113.20	106.35	2,318,138
2023-08-11	114.40	114.60	112.00	113.00	106.16	2,108,660
2023-08-10	114.60	115.00	113.60	114.00	107.10	288,981
2023-08-09	116.00	116.00	112.80	113.80	106.91	257,919
2023-08-08	114.20	115.00	112.00	112.80	105.97	336,862
2023-08-07	112.00	117.20	111.40	113.60	106.72	462,617
2023-08-04	112.80	116.66	112.80	114.40	107.47	637,383
2023-08-03	108.20	112.20	108.20	111.60	104.84	495,177
2023-08-02	111.40	111.40	108.58	110.80	104.09	681,847
2023-08-01	113.00	116.60	110.00	111.60	104.84	4,697,400
2023-07-31	111.20	111.86	109.20	110.60	103.90	498,195
2023-07-28	113.40	113.40	108.63	109.60	102.96	1,260,832
2023-07-27	110.00	118.80	110.00	110.80	104.09	1,155,646
2023-07-26	108.40	109.60	106.60	108.60	102.02	504,141
2023-07-25	106.00	108.85	104.00	108.80	102.21	474,595
2023-07-24	103.40	104.60	102.80	104.20	97.891	387,792
2023-07-21	110.80	110.80	103.60	103.80	97.515	724,902
2023-07-20	108.00	110.20	105.40	107.20	100.71	821,692
2023-07-19	102.80	105.80	102.80	105.20	98.831	1,505,087
2023-07-18	100.80	102.60	100.80	102.60	96.388	211,713
2023-07-17	102.80	103.96	100.60	101.20	95.073	283,496
2023-07-14	102.60	105.80	102.60	104.00	97.703	534,159
2023-07-13	109.80	109.80	104.00	105.40	99.018	440,760
2023-07-12	107.00	107.80	105.00	107.80	101.27	861,672
2023-07-11	103.40	106.09	103.40	105.00	98.643	529,575
2023-07-10	106.80	106.80	102.80	103.20	96.952	717,957
2023-07-07	103.20	105.80	100.40	104.60	98.267	1,441,169
2023-07-06	102.00	102.00	99.700	100.00	93.945	229,906
2023-07-05	107.00	107.40	101.80	102.20	96.012	613,597
2023-07-04	104.00	107.40	104.00	107.40	100.90	411,012
2023-07-03	102.00	105.00	102.00	104.40	98.079	1,248,237
2023-06-30	100.00	102.60	100.00	102.00	95.824	586,994
2023-06-29	102.80	104.00	99.200	101.00	94.885	513,921
2023-06-28	101.00	103.60	100.40	103.20	96.952	1,638,033

← NewerPage 14 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.