Elementis PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 138.40 | 138.40 | 128.20 | 128.80 | 125.39 | 867,108 |
| 2025-05-19 | 132.00 | 134.80 | 125.00 | 132.20 | 128.70 | 2,021,335 |
| 2025-05-16 | 126.00 | 128.20 | 125.00 | 126.60 | 123.25 | 1,144,103 |
| 2025-05-15 | 125.00 | 128.50 | 124.60 | 126.40 | 123.05 | 543,613 |
| 2025-05-14 | 131.40 | 131.40 | 123.40 | 125.20 | 121.88 | 4,591,960 |
| 2025-05-13 | 124.80 | 129.40 | 123.80 | 125.60 | 122.27 | 1,478,842 |
| 2025-05-12 | 124.60 | 127.40 | 124.00 | 124.00 | 120.71 | 2,394,952 |
| 2025-05-09 | 129.00 | 129.00 | 123.27 | 124.60 | 121.30 | 652,574 |
| 2025-05-08 | 124.00 | 126.00 | 123.00 | 123.60 | 120.33 | 754,398 |
| 2025-05-07 | 124.80 | 126.48 | 122.60 | 124.00 | 120.71 | 2,011,251 |
| 2025-05-06 | 123.00 | 125.00 | 121.60 | 124.60 | 121.30 | 2,077,001 |
| 2025-05-02 | 121.80 | 123.40 | 121.20 | 123.20 | 119.94 | 832,176 |
| 2025-05-01 | 124.00 | 124.40 | 120.20 | 122.00 | 118.77 | 790,372 |
| 2025-04-30 | 133.60 | 133.60 | 124.20 | 125.20 | 119.66 | 680,565 |
| 2025-04-29 | 129.20 | 131.40 | 125.60 | 127.60 | 121.96 | 484,830 |
| 2025-04-28 | 123.40 | 129.20 | 123.40 | 128.40 | 122.72 | 913,650 |
| 2025-04-25 | 127.00 | 129.40 | 122.60 | 123.60 | 118.13 | 280,009 |
| 2025-04-24 | 121.80 | 125.40 | 121.20 | 125.40 | 119.85 | 616,081 |
| 2025-04-23 | 121.40 | 126.20 | 120.80 | 123.00 | 117.56 | 492,628 |
| 2025-04-22 | 122.40 | 125.40 | 119.69 | 120.00 | 114.69 | 410,720 |
| 2025-04-17 | 122.60 | 123.20 | 120.60 | 122.60 | 117.18 | 412,656 |
| 2025-04-16 | 123.00 | 126.39 | 121.48 | 123.60 | 118.13 | 385,864 |
| 2025-04-15 | 123.80 | 125.35 | 123.40 | 123.80 | 118.33 | 1,198,077 |
| 2025-04-14 | 123.20 | 124.80 | 120.80 | 123.20 | 117.75 | 333,447 |
| 2025-04-11 | 120.80 | 124.67 | 118.40 | 119.60 | 114.31 | 508,988 |
| 2025-04-10 | 123.80 | 131.11 | 121.60 | 122.00 | 116.60 | 1,049,817 |
| 2025-04-09 | 113.60 | 119.60 | 109.60 | 115.80 | 110.68 | 4,057,165 |
| 2025-04-08 | 116.20 | 119.00 | 115.60 | 117.00 | 111.83 | 759,736 |
| 2025-04-07 | 115.00 | 121.95 | 110.20 | 115.00 | 109.91 | 2,115,534 |
| 2025-04-04 | 130.00 | 134.55 | 119.20 | 122.20 | 116.80 | 1,522,784 |
| 2025-04-03 | 133.00 | 134.00 | 128.20 | 128.20 | 122.53 | 363,498 |
| 2025-04-02 | 133.80 | 141.79 | 131.20 | 133.80 | 127.88 | 756,558 |
| 2025-04-01 | 130.00 | 134.80 | 126.00 | 134.80 | 128.84 | 972,139 |
| 2025-03-31 | 132.20 | 132.40 | 128.60 | 129.40 | 123.68 | 579,471 |
| 2025-03-28 | 128.60 | 137.40 | 128.60 | 133.40 | 127.50 | 443,775 |
| 2025-03-27 | 135.00 | 138.00 | 134.60 | 134.60 | 128.65 | 416,755 |
| 2025-03-26 | 138.20 | 138.80 | 136.40 | 136.80 | 130.75 | 324,151 |
| 2025-03-25 | 137.00 | 140.00 | 136.00 | 137.60 | 131.51 | 536,992 |
| 2025-03-24 | 140.00 | 140.40 | 137.00 | 137.00 | 130.94 | 401,364 |
| 2025-03-21 | 142.00 | 142.00 | 138.60 | 139.00 | 132.85 | 1,674,784 |
| 2025-03-20 | 143.60 | 143.60 | 141.60 | 142.40 | 136.10 | 1,121,268 |
| 2025-03-19 | 140.60 | 146.40 | 140.00 | 143.20 | 136.87 | 713,104 |
| 2025-03-18 | 142.40 | 150.00 | 142.40 | 146.20 | 139.73 | 489,343 |
| 2025-03-17 | 143.00 | 156.60 | 143.00 | 149.40 | 142.79 | 293,122 |
| 2025-03-14 | 142.60 | 150.60 | 142.60 | 149.60 | 142.98 | 1,673,005 |
| 2025-03-13 | 148.80 | 153.40 | 148.60 | 149.40 | 142.79 | 840,974 |
| 2025-03-12 | 148.60 | 151.40 | 148.60 | 149.40 | 142.79 | 1,071,842 |
| 2025-03-11 | 151.40 | 153.00 | 147.80 | 148.60 | 142.03 | 783,582 |
| 2025-03-10 | 154.40 | 164.99 | 151.00 | 151.80 | 145.09 | 657,721 |
| 2025-03-07 | 151.00 | 155.00 | 150.00 | 153.80 | 147.00 | 628,534 |
| 2025-03-06 | 153.00 | 157.60 | 147.40 | 153.20 | 146.43 | 1,237,342 |
| 2025-03-05 | 150.20 | 155.00 | 150.20 | 152.80 | 146.04 | 645,798 |
| 2025-03-04 | 150.40 | 151.20 | 147.00 | 148.40 | 141.84 | 680,944 |
| 2025-03-03 | 158.00 | 158.00 | 149.59 | 151.80 | 145.09 | 569,909 |
| 2025-02-28 | 150.00 | 153.00 | 149.78 | 151.00 | 144.32 | 989,760 |
| 2025-02-27 | 153.00 | 154.20 | 151.00 | 151.40 | 144.70 | 469,927 |
| 2025-02-26 | 152.00 | 154.60 | 152.00 | 153.60 | 146.81 | 474,192 |
| 2025-02-25 | 152.00 | 153.60 | 150.00 | 152.00 | 145.28 | 551,521 |
| 2025-02-24 | 155.40 | 159.80 | 151.60 | 153.00 | 146.23 | 378,092 |
| 2025-02-21 | 156.20 | 158.60 | 154.00 | 154.00 | 147.19 | 2,226,920 |
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.