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 |
| 2025-10-17 | 164.40 | 164.60 | 160.20 | 161.80 | 158.43 | 686,732 |
| 2025-10-16 | 156.20 | 164.40 | 156.00 | 164.40 | 160.97 | 782,413 |
| 2025-10-15 | 164.40 | 164.80 | 163.20 | 163.20 | 159.80 | 654,706 |
| 2025-10-14 | 162.00 | 163.60 | 161.00 | 163.60 | 160.19 | 715,194 |
| 2025-10-13 | 164.40 | 165.20 | 160.42 | 162.80 | 159.40 | 578,569 |
| 2025-10-10 | 165.00 | 167.20 | 161.33 | 161.60 | 158.23 | 821,191 |
| 2025-10-09 | 168.20 | 168.20 | 165.60 | 166.20 | 162.73 | 441,798 |
| 2025-10-08 | 169.40 | 169.40 | 163.00 | 166.60 | 163.13 | 793,598 |
| 2025-10-07 | 161.00 | 164.80 | 161.00 | 164.00 | 160.58 | 858,888 |
| 2025-10-06 | 167.40 | 167.40 | 161.80 | 161.80 | 158.43 | 538,758 |
| 2025-10-03 | 163.80 | 166.80 | 163.80 | 166.20 | 162.73 | 603,241 |
| 2025-10-02 | 160.80 | 164.60 | 160.80 | 163.80 | 160.38 | 420,885 |
| 2025-10-01 | 162.00 | 163.52 | 159.20 | 161.40 | 158.03 | 727,147 |
| 2025-09-30 | 160.40 | 163.00 | 159.60 | 162.40 | 159.01 | 1,817,000 |
| 2025-09-29 | 160.00 | 162.40 | 160.00 | 160.80 | 157.45 | 518,676 |
| 2025-09-26 | 153.20 | 161.40 | 153.20 | 159.80 | 156.47 | 601,493 |
| 2025-09-25 | 167.80 | 167.80 | 159.80 | 160.00 | 156.66 | 902,572 |
| 2025-09-24 | 163.00 | 163.00 | 159.60 | 160.80 | 157.45 | 819,261 |
| 2025-09-23 | 154.40 | 164.33 | 154.40 | 161.00 | 157.64 | 528,107 |
| 2025-09-22 | 169.20 | 169.20 | 160.20 | 161.80 | 158.43 | 726,912 |
| 2025-09-19 | 165.80 | 165.80 | 156.40 | 161.80 | 158.43 | 1,660,364 |
| 2025-09-18 | 156.00 | 162.40 | 156.00 | 161.00 | 157.64 | 1,200,710 |
| 2025-09-17 | 169.60 | 169.60 | 160.60 | 161.80 | 158.43 | 630,323 |
| 2025-09-16 | 167.20 | 167.20 | 161.40 | 162.00 | 158.62 | 864,868 |
| 2025-09-15 | 158.00 | 165.40 | 158.00 | 163.40 | 159.99 | 1,114,217 |
| 2025-09-12 | 167.40 | 167.40 | 164.00 | 164.40 | 160.97 | 559,802 |
| 2025-09-11 | 164.20 | 165.00 | 162.40 | 165.00 | 161.56 | 643,375 |
| 2025-09-10 | 165.00 | 167.30 | 163.80 | 163.80 | 160.38 | 3,506,233 |
| 2025-09-09 | 169.40 | 169.40 | 164.00 | 165.60 | 162.15 | 711,473 |
| 2025-09-08 | 163.20 | 165.20 | 163.20 | 164.60 | 161.17 | 465,078 |
| 2025-09-05 | 163.20 | 164.60 | 162.60 | 163.60 | 160.19 | 463,581 |
| 2025-09-04 | 161.00 | 164.00 | 160.80 | 163.00 | 159.60 | 578,728 |
| 2025-09-03 | 166.80 | 166.80 | 160.20 | 162.00 | 158.62 | 792,885 |
| 2025-09-02 | 162.60 | 163.00 | 160.20 | 160.80 | 157.45 | 825,807 |
| 2025-09-01 | 160.80 | 163.80 | 160.60 | 163.00 | 159.60 | 389,331 |
| 2025-08-29 | 165.20 | 166.20 | 161.80 | 162.60 | 159.21 | 558,010 |
| 2025-08-28 | 169.40 | 169.40 | 163.40 | 165.20 | 161.75 | 571,529 |
| 2025-08-27 | 165.00 | 166.00 | 161.80 | 163.00 | 159.60 | 763,680 |
| 2025-08-26 | 167.40 | 167.80 | 165.00 | 165.40 | 161.95 | 2,605,434 |
| 2025-08-22 | 167.40 | 168.80 | 166.80 | 168.20 | 164.69 | 535,398 |
| 2025-08-21 | 167.00 | 169.20 | 166.80 | 166.80 | 163.32 | 481,487 |
| 2025-08-20 | 167.40 | 168.00 | 166.93 | 167.40 | 163.91 | 449,301 |
| 2025-08-19 | 166.20 | 168.80 | 166.20 | 167.60 | 164.10 | 671,337 |
| 2025-08-18 | 165.00 | 166.40 | 164.60 | 166.40 | 162.93 | 414,602 |
| 2025-08-15 | 167.80 | 168.00 | 164.60 | 164.80 | 161.36 | 652,427 |
| 2025-08-14 | 170.00 | 170.00 | 166.40 | 166.40 | 162.93 | 583,616 |
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.