Elementis PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 163.00 | 165.00 | 159.80 | 159.80 | 156.47 | 4,944,577 |
| 2025-11-05 | 167.80 | 167.80 | 159.70 | 162.80 | 159.40 | 2,385,754 |
| 2025-11-04 | 172.60 | 172.60 | 160.00 | 160.60 | 157.25 | 744,571 |
| 2025-11-03 | 164.00 | 166.20 | 163.00 | 164.80 | 161.36 | 747,398 |
| 2025-10-31 | 163.20 | 167.00 | 163.20 | 164.40 | 160.97 | 705,751 |
| 2025-10-30 | 164.60 | 166.40 | 163.20 | 163.40 | 159.99 | 809,252 |
| 2025-10-29 | 170.20 | 176.20 | 165.00 | 165.00 | 161.56 | 3,019,406 |
| 2025-10-28 | 169.80 | 170.80 | 168.40 | 170.80 | 167.24 | 579,579 |
| 2025-10-27 | 172.00 | 172.60 | 169.40 | 169.40 | 165.87 | 736,896 |
| 2025-10-24 | 170.40 | 172.19 | 169.60 | 172.00 | 168.41 | 607,915 |
| 2025-10-23 | 168.80 | 170.40 | 168.00 | 170.00 | 166.45 | 938,706 |
| 2025-10-22 | 165.20 | 169.20 | 165.20 | 168.20 | 164.69 | 3,901,150 |
| 2025-10-21 | 164.20 | 166.00 | 163.80 | 165.40 | 161.95 | 2,078,215 |
| 2025-10-20 | 169.20 | 169.20 | 162.40 | 164.20 | 160.78 | 376,348 |
← NewerPage 5 of 5 · 254 trading days
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.