Elementis PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	136.20	141.70	136.20	140.90	132.37	2,404,459
2022-01-18	135.00	141.70	135.00	137.70	129.36	2,201,505
2022-01-17	136.30	142.90	134.70	134.70	126.54	438,893
2022-01-14	135.10	141.13	132.20	136.20	127.95	592,812
2022-01-13	136.90	139.80	133.00	138.60	130.21	782,801
2022-01-12	139.40	140.20	136.10	137.30	128.99	1,279,216
2022-01-11	138.60	139.70	137.50	138.30	129.93	2,060,173
2022-01-10	138.70	139.70	131.70	136.50	128.24	649,268
2022-01-07	143.70	143.70	135.90	138.90	130.49	562,330
2022-01-06	134.90	137.90	134.80	137.00	128.71	740,357
2022-01-05	136.70	140.30	134.20	135.80	127.58	534,805
2022-01-04	138.10	138.50	132.79	137.20	128.89	844,911
2021-12-31	131.40	132.44	128.88	131.60	123.63	155,212
2021-12-30	131.90	134.20	130.30	132.50	124.48	233,908
2021-12-29	134.10	134.40	131.20	132.90	124.85	399,970
2021-12-24	134.20	134.20	131.32	131.80	123.82	114,901
2021-12-23	129.90	132.00	127.00	129.80	121.94	371,487
2021-12-22	125.00	128.50	125.00	128.50	120.72	448,533
2021-12-21	129.70	129.70	127.50	128.00	120.25	500,981
2021-12-20	125.80	130.50	125.80	128.10	120.34	357,895
2021-12-17	137.70	137.70	130.90	131.70	123.73	933,465
2021-12-16	132.50	132.50	127.70	131.20	123.26	1,132,163
2021-12-15	126.70	127.20	125.10	126.30	118.65	2,071,356
2021-12-14	127.00	129.50	125.00	126.70	119.03	3,268,667
2021-12-13	132.40	132.40	126.80	127.60	119.87	1,074,755
2021-12-10	141.90	141.90	130.90	130.90	122.97	1,036,945
2021-12-09	144.00	144.00	134.67	135.10	126.92	1,595,785
2021-12-08	140.00	140.50	137.30	137.30	128.99	774,925
2021-12-07	140.00	140.00	136.70	137.70	129.36	393,653
2021-12-06	131.20	135.40	130.60	135.40	127.20	2,450,629
2021-12-03	128.10	135.60	128.10	131.30	123.35	665,307
2021-12-02	137.50	139.30	134.00	134.00	125.89	1,014,347
2021-12-01	135.50	138.90	134.00	138.60	130.21	862,639
2021-11-30	130.50	136.10	130.00	135.00	126.83	4,700,520
2021-11-29	133.80	134.30	130.60	134.00	125.89	2,529,281
2021-11-26	132.20	136.00	129.50	132.00	124.01	1,242,967
2021-11-25	136.00	138.60	136.00	136.00	127.77	322,839
2021-11-24	136.00	139.30	136.00	137.80	129.46	350,720
2021-11-23	138.80	140.20	136.90	139.40	130.96	505,160
2021-11-22	144.00	144.00	137.30	140.00	131.52	360,076
2021-11-19	140.00	140.80	136.48	138.40	130.02	560,539
2021-11-18	140.00	142.80	138.90	140.30	131.81	788,770
2021-11-17	131.80	140.20	131.80	138.60	130.21	3,739,911
2021-11-16	141.80	141.80	136.60	138.60	130.21	941,841
2021-11-15	136.00	141.30	135.50	139.60	131.15	2,194,858
2021-11-12	140.70	140.80	137.60	138.00	129.64	210,040
2021-11-11	141.10	142.50	138.90	140.50	131.99	504,793
2021-11-10	132.10	141.20	132.10	139.50	131.05	775,957
2021-11-09	144.00	144.00	138.20	139.00	130.58	427,106
2021-11-08	133.70	143.20	133.70	140.20	131.71	583,068
2021-11-05	142.00	142.80	139.30	140.40	131.90	315,668
2021-11-04	140.00	143.20	137.30	141.10	132.56	1,532,519
2021-11-03	139.20	142.40	138.70	138.70	130.30	357,529
2021-11-02	133.20	141.80	133.20	139.20	130.77	543,200
2021-11-01	133.40	140.69	133.40	138.20	129.83	590,646
2021-10-29	145.50	145.50	139.07	139.50	131.05	603,502
2021-10-28	140.70	143.40	140.30	141.30	132.74	448,060
2021-10-27	146.00	146.00	139.20	141.10	132.56	672,225
2021-10-26	136.10	140.20	136.10	140.00	131.52	512,292
2021-10-25	133.70	139.70	133.70	138.90	130.49	459,102

← NewerPage 21 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.