Elementis PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	103.10	103.10	96.600	99.250	93.241	388,424
2022-07-12	101.10	102.20	98.979	101.20	95.073	3,537,739
2022-07-11	100.10	102.12	98.750	100.90	94.791	633,100
2022-07-08	102.80	103.30	99.750	100.60	94.509	2,064,838
2022-07-07	100.10	103.20	99.950	103.00	96.764	507,074
2022-07-06	99.450	100.90	96.594	100.50	94.415	697,933
2022-07-05	99.400	99.680	95.950	98.050	92.114	836,244
2022-07-04	98.550	101.00	97.000	100.30	94.227	397,710
2022-07-01	100.00	100.40	97.900	98.550	92.583	435,714
2022-06-30	97.950	98.850	96.330	98.850	92.865	799,252
2022-06-29	103.90	103.90	100.18	100.40	94.321	607,625
2022-06-28	105.00	105.60	101.30	104.80	98.455	843,328
2022-06-27	99.400	103.30	99.400	101.80	95.636	942,214
2022-06-24	98.350	102.80	97.748	100.70	94.603	1,503,510
2022-06-23	101.80	101.80	97.250	97.250	91.362	983,962
2022-06-22	102.80	102.80	99.950	100.90	94.791	4,325,681
2022-06-21	108.00	108.30	104.40	104.40	98.079	513,309
2022-06-20	109.10	111.61	103.50	105.70	99.300	993,215
2022-06-17	105.80	107.00	103.00	107.00	100.52	2,198,845
2022-06-16	110.90	110.90	101.99	103.70	97.421	2,143,511
2022-06-15	111.00	111.00	103.75	106.00	99.582	1,110,084
2022-06-14	109.20	109.20	104.10	105.10	98.737	943,657
2022-06-13	106.60	109.80	106.20	106.80	100.33	744,314
2022-06-10	111.30	114.50	110.30	112.00	105.22	1,022,023
2022-06-09	116.70	118.90	114.40	115.50	108.51	448,375
2022-06-08	114.70	117.40	112.16	116.90	109.82	1,990,683
2022-06-07	114.50	120.10	114.50	117.70	110.57	947,971
2022-06-06	120.00	121.60	118.41	119.90	112.64	427,614
2022-06-01	116.60	120.00	116.50	117.30	110.20	446,670
2022-05-31	119.50	120.90	117.20	118.10	110.95	1,072,519
2022-05-30	123.60	125.10	120.16	121.40	114.05	411,591
2022-05-27	118.50	123.50	117.40	121.50	114.14	643,779
2022-05-26	114.20	118.80	114.20	118.10	110.95	334,971
2022-05-25	115.60	115.60	113.10	115.00	108.04	166,518
2022-05-24	116.90	117.00	113.70	114.40	107.47	343,218
2022-05-23	118.00	118.10	113.80	116.40	109.35	349,625
2022-05-20	112.60	115.50	112.60	114.20	107.29	468,449
2022-05-19	110.70	112.90	108.70	110.60	103.90	563,036
2022-05-18	109.70	117.60	109.70	111.70	104.94	681,936
2022-05-17	108.10	118.90	108.10	115.60	108.60	552,986
2022-05-16	113.50	115.10	112.40	113.50	106.63	268,045
2022-05-13	116.30	116.30	111.10	113.50	106.63	550,827
2022-05-12	107.10	111.00	106.50	110.20	103.53	422,674
2022-05-11	110.10	112.40	109.10	110.00	103.34	2,964,761
2022-05-10	109.90	113.60	109.70	110.00	103.34	334,637
2022-05-09	112.70	115.70	111.10	111.10	104.37	744,389
2022-05-06	113.70	115.50	112.60	114.50	107.57	833,234
2022-05-05	125.50	125.50	115.30	115.30	108.32	930,226
2022-05-04	123.00	123.00	118.60	119.10	111.89	1,003,260
2022-05-03	125.00	125.00	120.46	121.20	113.86	773,086
2022-04-29	123.20	126.70	121.90	121.90	114.52	564,476
2022-04-28	120.40	125.36	120.40	123.30	115.83	310,167
2022-04-27	120.30	122.80	119.10	121.10	113.77	724,797
2022-04-26	121.00	123.20	119.02	121.00	113.67	1,163,656
2022-04-25	124.70	124.80	121.46	121.50	114.14	1,117,581
2022-04-22	123.00	128.30	123.00	125.80	118.18	587,230
2022-04-21	126.20	130.10	126.20	127.40	119.69	678,632
2022-04-20	125.00	126.97	123.10	126.50	118.84	339,234
2022-04-19	121.00	124.30	121.00	123.80	116.30	434,236
2022-04-14	127.40	127.40	121.30	124.60	117.06	537,095

← NewerPage 19 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.