Elementis PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 167.00 | 170.00 | 167.00 | 168.40 | 163.94 | 874,478 |
| 2025-08-12 | 171.20 | 173.20 | 165.80 | 167.40 | 162.96 | 659,946 |
| 2025-08-11 | 162.00 | 170.20 | 162.00 | 167.20 | 162.77 | 1,003,793 |
| 2025-08-08 | 163.80 | 171.00 | 163.80 | 169.60 | 165.11 | 895,509 |
| 2025-08-07 | 176.40 | 176.40 | 171.20 | 171.80 | 167.25 | 1,427,426 |
| 2025-08-06 | 175.20 | 176.20 | 174.00 | 175.00 | 170.36 | 896,641 |
| 2025-08-05 | 176.20 | 177.40 | 174.40 | 174.40 | 169.78 | 878,892 |
| 2025-08-04 | 170.00 | 176.60 | 170.00 | 176.60 | 171.92 | 1,540,592 |
| 2025-08-01 | 179.60 | 179.60 | 170.80 | 171.20 | 166.66 | 1,090,063 |
| 2025-07-31 | 159.40 | 178.40 | 159.40 | 174.00 | 169.39 | 4,109,552 |
| 2025-07-30 | 169.20 | 169.20 | 159.80 | 160.80 | 156.54 | 1,008,233 |
| 2025-07-29 | 163.40 | 164.40 | 160.80 | 161.60 | 157.32 | 756,613 |
| 2025-07-28 | 167.00 | 167.20 | 163.20 | 163.40 | 159.07 | 981,516 |
| 2025-07-25 | 163.20 | 168.00 | 163.20 | 165.60 | 161.21 | 732,379 |
| 2025-07-24 | 168.00 | 170.20 | 168.00 | 168.00 | 163.55 | 965,128 |
| 2025-07-23 | 167.60 | 169.60 | 166.40 | 168.40 | 163.94 | 2,676,189 |
| 2025-07-22 | 167.00 | 167.80 | 164.00 | 166.60 | 162.19 | 881,178 |
| 2025-07-21 | 171.00 | 171.00 | 167.20 | 168.20 | 163.74 | 612,977 |
| 2025-07-18 | 168.00 | 170.00 | 166.80 | 167.80 | 163.35 | 786,543 |
| 2025-07-17 | 165.00 | 169.00 | 165.00 | 168.00 | 163.55 | 2,022,281 |
| 2025-07-16 | 168.20 | 168.20 | 165.40 | 166.60 | 162.19 | 839,025 |
| 2025-07-15 | 170.40 | 172.20 | 167.80 | 167.80 | 163.35 | 837,496 |
| 2025-07-14 | 172.00 | 172.00 | 166.80 | 170.40 | 165.89 | 2,184,524 |
| 2025-07-11 | 169.60 | 170.00 | 161.20 | 167.00 | 162.58 | 1,611,294 |
| 2025-07-10 | 170.40 | 170.40 | 168.80 | 169.20 | 164.72 | 1,181,313 |
| 2025-07-09 | 172.00 | 172.00 | 169.00 | 169.00 | 164.52 | 1,122,123 |
| 2025-07-08 | 170.60 | 170.60 | 168.69 | 170.20 | 165.69 | 1,493,790 |
| 2025-07-07 | 169.80 | 170.40 | 168.21 | 169.60 | 165.11 | 792,305 |
| 2025-07-04 | 164.00 | 168.80 | 163.58 | 168.80 | 164.33 | 1,766,864 |
| 2025-07-03 | 169.80 | 169.80 | 164.60 | 165.80 | 161.41 | 1,491,754 |
| 2025-07-02 | 160.60 | 164.80 | 160.40 | 164.00 | 159.65 | 2,460,766 |
| 2025-07-01 | 160.00 | 160.60 | 157.20 | 160.60 | 156.34 | 1,311,746 |
| 2025-06-30 | 164.40 | 165.00 | 160.00 | 160.00 | 155.76 | 1,065,927 |
| 2025-06-27 | 162.00 | 165.60 | 161.60 | 164.20 | 159.85 | 936,253 |
| 2025-06-26 | 159.20 | 162.00 | 159.20 | 161.60 | 157.32 | 1,310,945 |
| 2025-06-25 | 159.60 | 160.20 | 157.45 | 159.20 | 154.98 | 1,066,434 |
| 2025-06-24 | 154.00 | 158.40 | 154.00 | 158.00 | 153.81 | 1,081,292 |
| 2025-06-23 | 153.00 | 154.26 | 150.80 | 154.00 | 149.92 | 1,806,517 |
| 2025-06-20 | 154.00 | 155.20 | 152.20 | 152.20 | 148.17 | 1,754,500 |
| 2025-06-19 | 149.00 | 155.20 | 149.00 | 153.40 | 149.34 | 1,258,769 |
| 2025-06-18 | 154.00 | 155.02 | 152.25 | 152.80 | 148.75 | 752,059 |
| 2025-06-17 | 147.40 | 155.00 | 147.40 | 154.00 | 149.92 | 3,801,726 |
| 2025-06-16 | 153.00 | 155.20 | 152.60 | 154.60 | 150.50 | 489,395 |
| 2025-06-13 | 154.00 | 154.60 | 152.00 | 152.60 | 148.56 | 668,785 |
| 2025-06-12 | 154.20 | 156.40 | 153.80 | 154.20 | 150.11 | 3,898,962 |
| 2025-06-11 | 154.80 | 161.60 | 153.80 | 155.20 | 151.09 | 589,375 |
| 2025-06-10 | 154.20 | 157.20 | 153.00 | 155.00 | 150.89 | 1,061,917 |
| 2025-06-09 | 153.00 | 154.40 | 149.60 | 153.40 | 149.34 | 1,299,005 |
| 2025-06-06 | 158.60 | 158.60 | 153.00 | 153.00 | 148.95 | 1,521,201 |
| 2025-06-05 | 150.80 | 154.80 | 150.00 | 154.40 | 150.31 | 959,019 |
| 2025-06-04 | 140.40 | 152.40 | 140.40 | 150.60 | 146.61 | 1,263,604 |
| 2025-06-03 | 146.00 | 147.80 | 144.40 | 147.20 | 143.30 | 582,050 |
| 2025-06-02 | 141.60 | 146.20 | 141.60 | 146.00 | 142.13 | 1,711,698 |
| 2025-05-30 | 148.40 | 148.40 | 141.80 | 142.80 | 139.02 | 1,341,669 |
| 2025-05-29 | 142.40 | 144.80 | 140.80 | 142.60 | 138.82 | 766,208 |
| 2025-05-28 | 145.40 | 147.20 | 142.00 | 142.20 | 138.43 | 2,887,788 |
| 2025-05-27 | 143.00 | 152.32 | 140.20 | 144.80 | 140.96 | 5,028,861 |
| 2025-05-23 | 123.00 | 132.80 | 123.00 | 130.00 | 126.56 | 1,546,158 |
| 2025-05-22 | 126.60 | 130.95 | 126.00 | 129.00 | 125.58 | 572,885 |
| 2025-05-21 | 123.00 | 130.00 | 123.00 | 129.20 | 125.78 | 702,391 |
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.