Elementis PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	115.90	115.90	113.00	115.10	108.13	2,098,928
2023-03-28	112.30	113.60	110.70	113.60	106.72	1,306,696
2023-03-27	114.30	114.30	110.90	112.80	105.97	766,884
2023-03-24	116.10	116.10	110.10	112.30	105.50	680,311
2023-03-23	113.10	113.50	111.28	113.10	106.25	2,127,171
2023-03-22	111.90	113.90	109.50	112.10	105.31	912,673
2023-03-21	114.60	114.60	111.40	113.30	106.44	464,775
2023-03-20	110.50	111.70	108.90	109.90	103.25	604,750
2023-03-17	119.20	119.20	110.60	112.50	105.69	1,527,914
2023-03-16	116.00	118.90	113.00	116.40	109.35	708,067
2023-03-15	116.00	117.10	112.45	114.00	107.10	1,340,325
2023-03-14	119.00	119.00	114.20	116.40	109.35	823,522
2023-03-13	128.60	128.60	118.60	118.60	111.42	11,276,360
2023-03-10	122.90	125.70	121.10	125.30	117.71	1,090,630
2023-03-09	124.40	128.91	123.60	123.90	116.40	3,287,867
2023-03-08	126.00	126.70	123.10	125.20	117.62	1,730,756
2023-03-07	128.70	128.70	125.80	126.10	118.47	1,706,050
2023-03-06	125.70	129.36	125.70	126.40	118.75	350,552
2023-03-03	129.20	129.20	127.00	129.00	121.19	861,268
2023-03-02	127.80	128.90	126.10	128.20	120.44	661,767
2023-03-01	128.70	128.70	126.08	126.60	118.93	699,695
2023-02-28	126.40	128.90	126.40	127.90	120.16	918,004
2023-02-27	124.50	128.10	124.50	128.00	120.25	497,357
2023-02-24	129.10	129.10	123.70	124.40	116.87	423,731
2023-02-23	126.00	128.43	124.00	124.60	117.06	567,331
2023-02-22	123.30	124.80	122.10	124.00	116.49	1,336,167
2023-02-21	124.00	124.87	123.50	124.10	116.59	1,051,647
2023-02-20	124.00	125.37	123.90	124.80	117.24	444,415
2023-02-17	124.00	125.80	124.00	124.70	117.15	476,488
2023-02-16	124.80	125.30	123.50	125.30	117.71	895,267
2023-02-15	121.00	124.39	121.00	123.60	116.12	801,345
2023-02-14	123.70	123.70	121.40	122.20	114.80	413,982
2023-02-13	124.70	124.70	121.32	122.80	115.36	381,592
2023-02-10	124.00	124.56	121.00	121.60	114.24	479,370
2023-02-09	129.60	129.60	123.80	123.80	116.30	663,696
2023-02-08	128.20	128.90	126.20	126.40	118.75	1,406,621
2023-02-07	128.00	128.00	125.80	127.00	119.31	2,588,695
2023-02-06	130.00	130.00	126.50	127.00	119.31	957,986
2023-02-03	126.10	129.30	125.90	128.20	120.44	746,169
2023-02-02	123.50	127.00	122.50	126.30	118.65	853,933
2023-02-01	122.10	124.60	121.00	122.10	114.71	1,723,666
2023-01-31	125.40	125.80	122.69	125.20	117.62	1,092,442
2023-01-30	123.70	124.70	122.10	124.60	117.06	632,230
2023-01-27	123.10	124.26	122.10	124.00	116.49	1,173,600
2023-01-26	123.20	123.20	120.50	122.80	115.36	827,541
2023-01-25	123.50	123.50	119.90	120.90	113.58	831,192
2023-01-24	123.20	123.20	120.50	120.50	113.20	953,596
2023-01-23	119.90	121.20	119.00	121.20	113.86	2,233,134
2023-01-20	120.90	120.90	119.10	119.70	112.45	1,223,378
2023-01-19	125.90	125.90	117.80	120.00	112.73	4,499,140
2023-01-18	120.00	123.40	119.90	120.60	113.30	2,881,509
2023-01-17	123.40	123.78	120.00	120.60	113.30	1,406,366
2023-01-16	123.60	123.61	120.56	122.00	114.61	1,339,379
2023-01-13	122.30	122.70	119.50	122.10	114.71	1,923,501
2023-01-12	122.00	124.20	120.60	121.90	114.52	1,379,806
2023-01-11	126.60	127.10	115.70	121.70	114.33	4,974,421
2023-01-10	126.00	128.70	124.90	124.90	117.34	718,515
2023-01-09	128.90	128.90	125.34	126.70	119.03	596,829
2023-01-06	124.60	126.30	124.00	125.50	117.90	1,232,705
2023-01-05	128.90	128.90	124.30	124.50	116.96	1,408,560

← NewerPage 16 of 22 · 1,267 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.