Elementis PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	121.80	122.50	120.70	121.90	114.52	493,231
2022-04-12	121.40	122.60	119.80	122.50	115.08	640,743
2022-04-11	125.70	125.70	119.00	122.00	114.61	412,299
2022-04-08	117.10	122.80	117.10	121.90	114.52	713,279
2022-04-07	116.60	123.00	116.60	122.50	115.08	746,316
2022-04-06	123.30	124.20	119.40	119.40	112.17	908,521
2022-04-05	117.40	124.30	117.00	122.80	115.36	1,475,673
2022-04-04	122.70	122.70	117.70	118.80	111.61	491,351
2022-04-01	123.00	123.00	118.60	119.00	111.80	691,573
2022-03-31	115.50	122.70	115.50	119.00	111.80	956,440
2022-03-30	123.20	123.20	120.00	121.70	114.33	781,474
2022-03-29	118.80	122.50	117.90	122.50	115.08	846,079
2022-03-28	114.00	119.55	114.00	117.10	110.01	788,612
2022-03-25	115.00	117.40	113.00	117.40	110.29	1,712,683
2022-03-24	116.70	117.22	113.40	115.00	108.04	481,357
2022-03-23	118.00	118.40	116.60	116.70	109.63	689,639
2022-03-22	118.90	119.85	117.04	117.20	110.10	620,286
2022-03-21	116.30	119.70	116.30	118.50	111.33	306,958
2022-03-18	120.70	121.00	116.80	118.90	111.70	2,071,956
2022-03-17	116.30	123.70	116.30	118.70	111.51	767,204
2022-03-16	121.40	123.20	118.30	122.10	114.71	2,074,016
2022-03-15	110.00	116.50	110.00	116.00	108.98	1,102,431
2022-03-14	112.10	117.50	112.00	115.60	108.60	605,011
2022-03-11	111.00	114.00	108.90	111.50	104.75	1,475,593
2022-03-10	115.00	115.50	110.40	112.00	105.22	1,562,943
2022-03-09	106.00	112.80	103.90	111.70	104.94	5,776,047
2022-03-08	100.00	105.27	97.403	104.00	97.703	6,073,051
2022-03-07	101.70	102.66	96.500	98.850	92.865	6,304,685
2022-03-04	116.00	116.00	103.80	103.80	97.515	3,580,531
2022-03-03	116.40	123.30	111.80	111.80	105.03	3,963,959
2022-03-02	121.80	125.80	121.01	122.40	114.99	1,046,254
2022-03-01	128.10	129.80	124.00	124.00	116.49	839,081
2022-02-28	134.00	134.00	125.80	129.00	121.19	858,423
2022-02-25	128.00	129.40	125.10	129.00	121.19	1,051,132
2022-02-24	126.20	129.50	124.90	124.90	117.34	936,429
2022-02-23	128.40	130.50	127.11	130.00	122.13	686,500
2022-02-22	128.70	129.80	126.02	128.60	120.81	820,988
2022-02-21	127.80	134.30	127.80	130.30	122.41	586,279
2022-02-18	136.60	136.70	133.60	135.00	126.83	768,975
2022-02-17	135.80	136.20	134.00	135.30	127.11	1,026,219
2022-02-16	132.00	135.50	132.00	135.00	126.83	1,294,625
2022-02-15	131.30	135.90	127.30	134.90	126.73	879,387
2022-02-14	127.20	132.00	127.20	131.10	123.16	930,659
2022-02-11	135.00	135.40	132.56	133.50	125.42	983,972
2022-02-10	135.90	139.29	135.49	136.20	127.95	472,535
2022-02-09	139.80	140.70	129.39	138.10	129.74	549,856
2022-02-08	140.30	140.30	134.70	135.90	127.67	798,223
2022-02-07	147.00	147.00	138.70	140.00	131.52	372,530
2022-02-04	138.40	142.50	138.40	140.00	131.52	682,031
2022-02-03	141.00	142.40	139.60	142.00	133.40	652,059
2022-02-02	141.20	143.30	140.40	140.80	132.28	553,320
2022-02-01	148.50	148.50	139.90	139.90	131.43	614,923
2022-01-31	141.50	142.78	140.40	142.40	133.78	633,413
2022-01-28	137.50	144.00	137.50	141.00	132.46	2,083,174
2022-01-27	144.80	148.40	144.00	145.00	136.22	1,005,585
2022-01-26	140.50	146.80	140.40	146.50	137.63	1,128,381
2022-01-25	139.40	140.10	135.40	140.10	131.62	1,118,439
2022-01-24	144.30	144.80	136.80	137.70	129.36	2,559,236
2022-01-21	143.80	144.80	142.70	144.20	135.47	2,011,088
2022-01-20	133.40	144.90	133.40	144.90	136.13	1,815,979

← NewerPage 20 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.