Elementis PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	101.00	103.60	100.40	103.20	96.952	1,638,033
2023-06-27	101.20	101.80	99.000	99.800	93.758	902,038
2023-06-26	98.400	100.40	96.600	100.20	94.133	697,699
2023-06-23	97.700	98.800	97.200	98.100	92.160	1,192,579
2023-06-22	98.800	100.60	97.400	97.900	91.973	1,487,025
2023-06-21	102.20	102.20	99.000	99.400	93.382	738,637
2023-06-20	107.00	107.00	101.50	101.60	95.449	1,087,138
2023-06-19	105.40	106.76	103.40	104.40	98.079	1,522,557
2023-06-16	107.00	107.00	104.80	105.40	99.018	2,407,618
2023-06-15	106.40	107.40	104.60	106.20	99.770	958,791
2023-06-14	106.80	108.87	105.80	106.20	99.770	781,221
2023-06-13	108.80	109.60	106.80	107.00	100.52	568,668
2023-06-12	109.80	110.80	108.80	108.80	102.21	548,810
2023-06-09	110.00	110.98	108.80	109.40	102.78	409,229
2023-06-08	110.00	112.00	110.00	111.00	104.28	570,387
2023-06-07	116.80	116.80	111.00	111.40	104.66	307,993
2023-06-06	111.00	114.00	110.00	113.20	106.35	622,719
2023-06-05	111.80	115.00	111.00	112.40	105.59	644,760
2023-06-02	108.40	110.40	107.40	110.00	103.34	1,491,499
2023-06-01	109.40	109.40	106.20	106.40	99.958	290,313
2023-05-31	108.60	110.40	107.00	107.20	100.71	1,226,304
2023-05-30	105.60	109.40	105.60	108.60	102.02	4,307,530
2023-05-26	114.00	114.00	107.00	107.00	100.52	948,337
2023-05-25	112.80	112.80	110.40	110.60	103.90	574,512
2023-05-24	115.00	115.00	112.00	112.60	105.78	481,030
2023-05-23	119.80	119.80	116.51	116.80	109.73	1,024,204
2023-05-22	115.40	117.20	114.20	117.20	110.10	437,553
2023-05-19	118.20	118.20	115.40	115.40	108.41	1,032,319
2023-05-18	112.80	117.80	112.80	117.60	110.48	944,482
2023-05-17	114.40	116.40	114.40	116.40	109.35	488,417
2023-05-16	118.20	119.00	115.60	115.80	108.79	446,160
2023-05-15	119.40	119.40	117.00	118.00	110.86	428,068
2023-05-12	121.00	121.40	118.40	118.40	111.23	1,249,448
2023-05-11	121.80	123.20	119.00	120.20	112.92	1,510,549
2023-05-10	122.60	124.20	121.00	121.00	113.67	1,837,150
2023-05-09	124.60	124.60	121.40	122.60	115.18	397,241
2023-05-05	122.20	124.40	121.30	124.20	116.68	638,764
2023-05-04	122.40	123.40	120.40	121.60	114.24	515,271
2023-05-03	125.20	125.20	120.00	122.80	115.36	1,725,139
2023-05-02	126.60	127.80	121.80	122.40	114.99	702,723
2023-04-28	125.20	125.80	120.30	125.60	118.00	1,218,928
2023-04-27	120.80	123.40	118.40	123.00	115.55	653,941
2023-04-26	117.00	119.80	116.60	119.80	112.55	1,330,071
2023-04-25	118.40	121.00	118.40	119.20	111.98	1,021,329
2023-04-24	122.20	123.20	120.60	120.60	113.30	801,162
2023-04-21	121.00	124.00	121.00	122.20	114.80	1,557,666
2023-04-20	122.60	123.80	121.40	122.80	115.36	446,048
2023-04-19	121.00	122.60	120.00	122.60	115.18	776,146
2023-04-18	123.80	123.80	120.00	120.80	113.49	1,622,204
2023-04-17	121.00	122.40	119.80	119.80	112.55	482,476
2023-04-14	120.00	121.60	117.12	120.60	113.30	1,485,034
2023-04-13	120.00	120.20	118.60	119.00	111.80	2,059,260
2023-04-12	118.20	119.00	117.60	118.60	111.42	729,391
2023-04-11	118.20	119.80	116.00	118.40	111.23	1,134,519
2023-04-06	113.80	118.20	113.80	118.20	111.04	826,544
2023-04-05	120.40	120.40	114.80	116.40	109.35	631,074
2023-04-04	119.40	119.72	116.80	117.40	110.29	684,549
2023-04-03	120.80	121.00	116.40	117.80	110.67	1,533,178
2023-03-31	118.60	120.50	118.10	119.10	111.89	836,374
2023-03-30	112.50	119.50	112.50	118.80	111.61	1,176,581

← NewerPage 15 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.