Elementis PLC historical data

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

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

← NewerPage 4 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.