Elementis PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	99.050	99.050	95.100	95.900	90.094	738,228
2022-10-06	98.650	98.650	94.000	96.250	90.422	530,749
2022-10-05	96.350	98.500	95.650	96.050	90.235	806,929
2022-10-04	92.350	99.100	92.350	98.900	92.912	437,449
2022-10-03	91.050	92.200	88.600	92.200	86.618	1,248,613
2022-09-30	85.250	90.900	85.250	90.250	84.786	1,012,442
2022-09-29	93.100	93.100	85.100	87.700	82.390	3,586,196
2022-09-28	92.750	92.750	86.100	89.600	84.175	1,581,544
2022-09-27	99.100	100.00	92.050	92.050	86.477	667,827
2022-09-26	100.00	101.40	98.487	99.200	93.194	868,621
2022-09-23	103.40	105.70	100.10	101.10	94.979	860,963
2022-09-22	110.00	110.10	104.80	105.10	98.737	554,650
2022-09-21	106.50	110.00	106.50	107.70	101.18	974,345
2022-09-20	106.30	109.62	105.80	108.60	102.02	607,719
2022-09-16	106.30	109.60	105.96	108.60	102.02	1,376,307
2022-09-15	111.80	111.80	108.00	108.20	101.65	462,318
2022-09-14	113.60	113.60	107.90	109.50	102.87	1,351,759
2022-09-13	113.80	114.58	111.83	112.50	105.69	848,832
2022-09-12	109.40	113.70	109.40	113.70	106.82	480,705
2022-09-09	110.60	110.90	109.30	109.70	103.06	454,236
2022-09-08	109.00	109.30	106.60	108.20	101.65	657,675
2022-09-07	106.90	109.00	106.80	108.10	101.56	440,746
2022-09-06	107.60	108.80	105.77	107.60	101.09	220,460
2022-09-05	108.60	110.05	106.00	107.00	100.52	385,546
2022-09-02	109.00	110.30	106.40	109.10	102.49	3,530,570
2022-09-01	108.70	111.40	106.10	106.90	100.43	436,951
2022-08-31	109.60	111.70	109.40	111.00	104.28	575,553
2022-08-30	105.80	112.10	105.80	110.70	104.00	393,936
2022-08-26	108.90	110.50	107.50	108.40	101.84	281,305
2022-08-25	109.50	111.00	108.90	108.90	102.31	188,432
2022-08-24	113.20	113.20	107.40	109.80	103.15	259,672
2022-08-23	113.10	113.40	110.10	110.20	103.53	1,368,241
2022-08-22	113.50	114.00	110.20	111.50	104.75	548,907
2022-08-19	116.10	116.72	114.40	114.40	107.47	441,398
2022-08-18	117.30	117.30	113.70	116.30	109.26	203,928
2022-08-17	116.70	117.93	114.00	114.30	107.38	635,227
2022-08-16	118.60	119.94	116.00	117.30	110.20	954,539
2022-08-15	120.80	120.80	115.80	116.70	109.63	241,891
2022-08-12	115.00	119.50	115.00	118.80	111.61	420,657
2022-08-11	121.20	121.20	116.30	116.30	109.26	370,074
2022-08-10	115.20	118.90	114.30	118.60	111.42	439,640
2022-08-09	114.60	115.10	112.70	115.10	108.13	537,590
2022-08-08	115.30	116.50	112.40	113.10	106.25	400,618
2022-08-05	116.30	118.16	112.70	113.40	106.53	431,434
2022-08-04	113.80	117.50	113.80	116.10	109.07	580,529
2022-08-03	115.10	119.60	115.10	116.80	109.73	1,202,692
2022-08-02	113.50	120.45	111.31	116.70	109.63	1,257,823
2022-08-01	106.90	114.70	106.90	109.50	102.87	351,131
2022-07-29	104.20	109.30	104.00	109.00	102.40	443,996
2022-07-28	107.90	107.90	103.50	104.50	98.173	364,834
2022-07-27	109.90	110.10	104.10	104.10	97.797	691,282
2022-07-26	109.60	109.60	106.40	107.00	100.52	724,155
2022-07-25	105.80	107.80	102.70	107.10	100.62	786,190
2022-07-22	106.20	106.20	101.80	104.60	98.267	389,470
2022-07-21	105.10	105.10	100.80	102.90	96.670	555,151
2022-07-20	104.10	104.55	101.90	102.40	96.200	765,375
2022-07-19	102.00	102.70	98.350	102.70	96.482	474,617
2022-07-18	98.150	103.60	98.150	100.20	94.133	435,664
2022-07-15	96.050	101.70	96.000	101.60	95.449	766,962
2022-07-14	99.000	102.50	96.850	96.950	91.080	450,309

← NewerPage 18 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.