Elementis PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 165.60 | 166.00 | 162.80 | 164.00 | 160.58 | 465,280 |
| 2026-02-02 | 163.00 | 166.00 | 159.80 | 166.00 | 162.54 | 402,860 |
| 2026-01-30 | 162.40 | 164.00 | 160.80 | 161.60 | 158.23 | 633,236 |
| 2026-01-29 | 164.40 | 164.40 | 161.20 | 162.00 | 158.62 | 273,763 |
| 2026-01-28 | 173.40 | 173.40 | 163.00 | 163.00 | 159.60 | 906,444 |
| 2026-01-27 | 176.00 | 176.00 | 165.20 | 165.60 | 162.15 | 629,408 |
| 2026-01-26 | 167.60 | 173.80 | 166.20 | 168.20 | 164.69 | 307,314 |
| 2026-01-23 | 176.80 | 176.80 | 165.60 | 167.20 | 163.71 | 1,001,383 |
| 2026-01-22 | 160.80 | 172.00 | 160.80 | 168.80 | 165.28 | 596,239 |
| 2026-01-21 | 157.40 | 170.60 | 157.40 | 167.80 | 164.30 | 1,005,224 |
| 2026-01-20 | 166.80 | 166.80 | 160.20 | 165.20 | 161.75 | 3,046,282 |
| 2026-01-19 | 163.60 | 170.40 | 163.60 | 164.20 | 160.78 | 457,075 |
| 2026-01-16 | 165.80 | 172.40 | 165.80 | 171.60 | 168.02 | 314,072 |
| 2026-01-15 | 167.20 | 174.00 | 166.40 | 174.00 | 170.37 | 1,313,149 |
| 2026-01-14 | 170.00 | 170.00 | 166.40 | 167.00 | 163.52 | 1,569,733 |
| 2026-01-13 | 170.80 | 171.00 | 164.40 | 168.00 | 164.50 | 1,030,721 |
| 2026-01-12 | 172.00 | 172.00 | 168.80 | 170.60 | 167.04 | 2,066,920 |
| 2026-01-09 | 166.60 | 172.60 | 166.40 | 170.60 | 167.04 | 4,475,248 |
| 2026-01-08 | 170.20 | 170.40 | 162.40 | 169.80 | 166.26 | 642,884 |
| 2026-01-07 | 165.00 | 170.60 | 165.00 | 170.20 | 166.65 | 336,864 |
| 2026-01-06 | 166.60 | 170.60 | 166.60 | 170.40 | 166.85 | 798,423 |
| 2026-01-05 | 167.00 | 169.00 | 164.60 | 169.00 | 165.48 | 3,056,113 |
| 2026-01-02 | 165.00 | 167.00 | 164.00 | 166.60 | 163.13 | 2,187,809 |
| 2025-12-31 | 167.00 | 167.00 | 165.20 | 166.00 | 162.54 | 203,991 |
| 2025-12-30 | 167.60 | 167.60 | 165.80 | 167.00 | 163.52 | 325,062 |
| 2025-12-29 | 166.00 | 173.80 | 165.80 | 167.40 | 163.91 | 368,063 |
| 2025-12-24 | 165.00 | 168.00 | 165.00 | 166.00 | 162.54 | 125,151 |
| 2025-12-23 | 169.40 | 169.40 | 167.00 | 167.20 | 163.71 | 189,748 |
| 2025-12-22 | 166.00 | 167.60 | 165.00 | 167.40 | 163.91 | 255,245 |
| 2025-12-19 | 164.60 | 167.00 | 164.20 | 166.40 | 162.93 | 1,391,139 |
| 2025-12-18 | 167.00 | 167.00 | 163.40 | 165.00 | 161.56 | 615,830 |
| 2025-12-17 | 163.00 | 166.15 | 163.00 | 165.60 | 162.15 | 651,867 |
| 2025-12-16 | 166.60 | 166.60 | 164.80 | 166.20 | 162.73 | 588,800 |
| 2025-12-15 | 167.60 | 169.40 | 165.40 | 166.40 | 162.93 | 317,597 |
| 2025-12-12 | 159.80 | 169.40 | 159.80 | 168.00 | 164.50 | 857,230 |
| 2025-12-11 | 163.80 | 167.60 | 163.40 | 167.60 | 164.10 | 849,027 |
| 2025-12-10 | 174.40 | 174.40 | 163.20 | 164.00 | 160.58 | 1,038,937 |
| 2025-12-09 | 170.00 | 170.00 | 164.00 | 166.60 | 163.13 | 1,589,669 |
| 2025-12-08 | 165.60 | 167.00 | 165.00 | 165.40 | 161.95 | 652,953 |
| 2025-12-05 | 165.80 | 168.80 | 162.80 | 166.80 | 163.32 | 1,615,366 |
| 2025-12-04 | 169.00 | 169.00 | 160.00 | 160.20 | 156.86 | 674,114 |
| 2025-12-03 | 162.80 | 169.20 | 160.60 | 161.40 | 158.03 | 792,432 |
| 2025-12-02 | 163.20 | 164.00 | 159.64 | 162.00 | 158.62 | 734,898 |
| 2025-12-01 | 155.60 | 163.60 | 155.60 | 162.60 | 159.21 | 305,805 |
| 2025-11-28 | 162.40 | 163.20 | 161.60 | 163.20 | 159.80 | 468,739 |
| 2025-11-27 | 162.60 | 162.60 | 157.40 | 161.80 | 158.43 | 552,768 |
| 2025-11-26 | 161.80 | 161.80 | 155.20 | 157.60 | 154.31 | 728,572 |
| 2025-11-25 | 154.60 | 156.80 | 154.45 | 156.40 | 153.14 | 501,706 |
| 2025-11-24 | 155.00 | 157.00 | 154.60 | 155.80 | 152.55 | 1,332,400 |
| 2025-11-21 | 160.60 | 160.60 | 151.60 | 154.60 | 151.38 | 600,898 |
| 2025-11-20 | 160.60 | 160.60 | 153.60 | 153.60 | 150.40 | 566,416 |
| 2025-11-19 | 161.60 | 161.60 | 154.40 | 155.20 | 151.96 | 690,835 |
| 2025-11-18 | 160.00 | 160.20 | 153.20 | 154.60 | 151.38 | 2,712,612 |
| 2025-11-17 | 165.20 | 165.20 | 155.80 | 155.80 | 152.55 | 778,497 |
| 2025-11-14 | 159.00 | 160.60 | 157.00 | 158.40 | 155.10 | 618,738 |
| 2025-11-13 | 161.60 | 163.20 | 161.00 | 161.00 | 157.64 | 727,789 |
| 2025-11-12 | 162.00 | 163.60 | 160.80 | 161.60 | 158.23 | 2,322,882 |
| 2025-11-11 | 162.40 | 163.00 | 160.00 | 162.20 | 158.82 | 966,592 |
| 2025-11-10 | 160.60 | 162.00 | 159.40 | 160.00 | 156.66 | 1,335,813 |
| 2025-11-07 | 167.20 | 167.20 | 157.60 | 159.40 | 156.08 | 661,100 |
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.