Elementis PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	170.40	171.00	168.80	169.20	168.19	1,623,333
2026-07-24	167.40	170.00	167.40	169.40	168.39	599,973
2026-07-23	170.00	170.00	166.80	167.80	166.80	499,072
2026-07-22	165.80	170.24	163.20	169.00	167.99	1,133,541
2026-07-21	161.80	165.00	160.20	163.60	162.62	1,050,808
2026-07-20	159.40	163.75	158.20	161.80	160.83	930,639
2026-07-17	161.80	162.00	160.00	161.00	160.04	779,078
2026-07-16	158.60	162.40	157.60	162.40	161.43	1,059,267
2026-07-15	157.80	158.60	156.00	158.20	157.25	1,407,278
2026-07-14	155.60	157.40	155.00	157.40	156.46	2,118,515
2026-07-13	161.00	161.00	155.00	157.60	156.66	1,236,137
2026-07-10	155.20	158.40	155.20	157.00	156.06	1,751,707
2026-07-09	152.00	157.60	152.00	154.60	153.68	1,778,014
2026-07-08	156.80	156.80	150.20	150.20	149.30	1,037,106
2026-07-07	156.80	159.40	156.80	157.00	156.06	663,771
2026-07-06	159.80	160.60	157.00	157.20	156.26	603,911
2026-07-03	154.00	160.20	154.00	159.80	158.84	389,744
2026-07-02	155.20	158.80	155.20	158.20	157.25	704,726
2026-07-01	153.40	157.40	153.20	157.20	156.26	650,892
2026-06-30	146.60	156.60	146.60	153.80	152.88	1,303,492
2026-06-29	155.40	156.80	152.80	153.20	152.28	1,707,896
2026-06-26	157.60	158.20	154.80	156.40	155.47	478,415
2026-06-25	163.80	163.80	156.06	158.00	157.06	993,480
2026-06-24	154.00	156.40	153.24	156.40	155.47	2,834,341
2026-06-23	153.40	154.80	152.40	154.00	153.08	571,611
2026-06-22	156.80	158.30	154.60	156.00	155.07	599,113
2026-06-19	153.20	157.20	153.20	156.40	155.47	1,396,768
2026-06-18	155.00	156.60	153.60	156.00	155.07	641,744
2026-06-17	157.40	157.80	155.14	156.60	155.66	591,837
2026-06-16	153.20	157.60	153.20	156.20	155.27	1,207,150
2026-06-15	147.20	158.40	147.20	155.40	154.47	756,577
2026-06-12	146.00	156.60	146.00	154.40	153.48	639,870
2026-06-11	152.40	154.40	152.00	152.80	151.89	837,175
2026-06-10	156.60	156.60	149.20	153.00	152.09	1,110,200
2026-06-09	146.00	151.40	146.00	149.60	148.71	847,522
2026-06-08	147.60	148.80	146.60	148.40	147.51	453,318
2026-06-05	152.80	158.00	149.20	149.20	148.31	630,676
2026-06-04	153.80	154.40	149.20	151.20	150.30	515,535
2026-06-03	153.20	155.20	151.80	152.80	151.89	632,331
2026-06-02	159.00	163.40	155.40	156.20	155.27	3,323,661
2026-06-01	147.40	153.60	147.40	151.80	150.89	691,890
2026-05-29	154.00	156.00	149.60	153.60	152.68	1,666,634
2026-05-28	152.60	153.00	150.80	152.00	151.09	527,421
2026-05-27	150.80	155.40	147.20	153.20	152.28	856,106
2026-05-26	152.40	153.40	146.40	150.80	149.90	537,509
2026-05-22	149.00	150.80	147.80	150.80	149.90	592,034
2026-05-21	147.20	151.75	143.00	147.80	146.92	331,724
2026-05-20	144.20	148.60	143.40	147.20	146.32	833,303
2026-05-19	148.20	150.00	144.00	144.60	143.74	2,021,003
2026-05-18	145.00	148.20	142.80	147.20	146.32	3,571,720
2026-05-15	143.40	145.20	142.60	145.00	144.13	1,220,237
2026-05-14	146.60	147.80	144.80	145.20	144.33	665,452
2026-05-13	136.00	146.00	136.00	144.80	143.93	1,580,722
2026-05-12	144.20	144.40	142.00	142.60	141.75	1,246,846
2026-05-11	145.40	146.40	144.20	144.80	143.93	3,604,067
2026-05-08	141.00	146.80	141.00	145.20	144.33	14,273,420
2026-05-07	153.20	153.20	143.00	143.80	142.94	3,949,832
2026-05-06	151.80	151.80	144.81	146.40	145.52	789,755
2026-05-05	146.80	149.00	144.20	145.00	144.13	3,842,436
2026-05-01	145.00	148.20	145.00	147.40	146.52	655,316

← NewerPage 2 of 22 · 1,266 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.