Elementis PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	128.90	128.90	124.30	124.50	116.96	1,408,560
2023-01-04	123.40	126.00	122.60	125.90	118.28	1,624,673
2023-01-03	119.80	124.09	119.80	122.40	114.99	2,381,102
2022-12-30	121.00	122.00	120.00	120.40	113.11	431,300
2022-12-29	124.80	124.80	121.00	121.30	113.96	472,111
2022-12-28	123.00	123.00	120.40	122.40	114.99	882,307
2022-12-23	121.00	121.00	119.40	120.30	113.02	534,436
2022-12-22	120.60	121.61	118.00	118.80	111.61	890,163
2022-12-21	119.60	120.87	118.24	119.50	112.26	937,895
2022-12-20	115.70	118.60	114.60	117.90	110.76	991,714
2022-12-19	116.40	117.60	115.25	116.70	109.63	625,913
2022-12-16	117.90	118.10	114.10	115.90	108.88	2,634,768
2022-12-15	120.50	120.50	116.98	117.50	110.39	780,525
2022-12-14	113.90	120.20	113.90	118.60	111.42	7,116,994
2022-12-13	117.00	119.40	115.80	117.20	110.10	1,924,158
2022-12-12	115.40	117.50	113.60	116.50	109.45	1,596,465
2022-12-09	110.40	117.51	107.50	116.50	109.45	2,867,400
2022-12-08	110.70	111.40	108.90	109.60	102.96	748,090
2022-12-07	110.50	112.00	109.14	110.70	104.00	1,091,744
2022-12-06	112.50	114.93	110.50	110.50	103.81	1,521,161
2022-12-05	117.00	117.60	113.90	113.90	107.00	1,350,944
2022-12-02	113.50	118.30	113.50	116.90	109.82	3,793,319
2022-12-01	114.00	118.00	114.00	116.20	109.16	2,781,113
2022-11-30	110.50	116.00	105.18	115.90	108.88	13,488,550
2022-11-29	107.20	108.96	106.43	108.80	102.21	2,904,928
2022-11-28	108.00	108.00	106.50	106.90	100.43	934,585
2022-11-25	106.40	108.10	105.80	107.30	100.80	1,182,983
2022-11-24	109.60	109.60	106.20	106.40	99.958	911,278
2022-11-23	104.00	108.10	104.00	107.80	101.27	1,072,071
2022-11-22	108.00	108.00	104.40	105.20	98.831	1,020,497
2022-11-21	100.70	106.00	100.70	105.10	98.737	1,808,610
2022-11-18	101.00	103.10	99.400	102.70	96.482	870,106
2022-11-17	100.50	101.30	99.200	99.800	93.758	914,339
2022-11-16	105.20	105.20	98.008	99.700	93.664	9,935,377
2022-11-15	106.90	109.60	101.70	105.50	99.112	5,028,232
2022-11-14	109.90	109.90	103.80	106.30	99.864	1,019,156
2022-11-11	104.10	107.90	101.80	107.60	101.09	3,467,349
2022-11-10	102.00	104.50	100.60	102.50	96.294	2,822,653
2022-11-09	104.40	106.19	101.00	103.20	96.952	3,534,149
2022-11-08	96.750	105.30	96.100	103.60	97.327	8,343,782
2022-11-07	93.600	97.800	93.550	96.500	90.657	5,393,449
2022-11-04	91.600	96.300	90.800	95.250	89.483	663,084
2022-11-03	89.350	92.082	89.350	90.650	85.162	343,049
2022-11-02	94.650	94.650	91.700	91.900	86.336	638,018
2022-11-01	95.100	95.250	92.900	94.000	88.309	750,177
2022-10-31	93.050	93.650	91.900	92.500	86.900	709,900
2022-10-28	96.100	96.100	93.432	93.700	88.027	666,579
2022-10-27	98.700	99.688	96.050	96.100	90.282	742,065
2022-10-26	96.400	98.000	94.750	97.250	91.362	2,306,177
2022-10-25	95.150	95.150	92.000	93.950	88.262	2,076,759
2022-10-24	94.350	94.350	91.900	92.000	86.430	1,735,990
2022-10-21	91.800	94.300	91.350	91.600	86.054	410,365
2022-10-20	92.400	94.950	91.955	94.000	88.309	430,384
2022-10-19	92.800	95.450	92.400	92.550	86.947	382,933
2022-10-18	96.850	97.550	94.700	94.700	88.966	494,195
2022-10-17	89.500	95.900	89.500	95.900	90.094	972,740
2022-10-14	92.800	94.300	91.150	91.250	85.725	610,939
2022-10-13	91.050	92.050	87.700	91.900	86.336	1,015,272
2022-10-12	89.850	91.917	88.850	89.050	83.658	734,670
2022-10-11	96.300	96.300	91.150	92.250	86.665	729,210

← NewerPage 17 of 22 · 1,268 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.