Elementis PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 154.60 | 157.20 | 154.20 | 155.60 | 148.72 | 642,311 |
| 2025-02-19 | 156.80 | 157.80 | 154.00 | 154.80 | 147.95 | 519,262 |
| 2025-02-18 | 158.00 | 160.00 | 157.00 | 157.00 | 150.06 | 485,409 |
| 2025-02-17 | 161.00 | 161.80 | 159.40 | 159.80 | 152.73 | 334,276 |
| 2025-02-14 | 160.00 | 162.40 | 160.00 | 161.20 | 154.07 | 739,835 |
| 2025-02-13 | 155.00 | 160.20 | 155.00 | 160.20 | 153.12 | 1,302,520 |
| 2025-02-12 | 159.60 | 159.60 | 155.40 | 156.00 | 149.10 | 907,004 |
| 2025-02-11 | 157.80 | 158.60 | 157.00 | 157.60 | 150.63 | 307,363 |
| 2025-02-10 | 158.00 | 159.40 | 150.70 | 158.40 | 151.40 | 814,322 |
| 2025-02-07 | 158.00 | 158.20 | 154.60 | 156.20 | 149.29 | 546,951 |
| 2025-02-06 | 158.00 | 158.60 | 156.20 | 157.40 | 150.44 | 552,028 |
| 2025-02-05 | 156.60 | 157.00 | 148.80 | 156.20 | 149.29 | 966,227 |
| 2025-02-04 | 152.00 | 155.40 | 152.00 | 154.60 | 147.76 | 981,692 |
| 2025-02-03 | 158.00 | 158.00 | 153.40 | 155.00 | 148.15 | 316,958 |
| 2025-01-31 | 159.40 | 161.34 | 156.60 | 157.80 | 150.82 | 2,950,704 |
| 2025-01-30 | 157.00 | 159.20 | 157.00 | 159.20 | 152.16 | 645,718 |
| 2025-01-29 | 158.00 | 159.60 | 155.20 | 156.60 | 149.67 | 5,512,400 |
| 2025-01-28 | 153.80 | 158.40 | 153.00 | 158.00 | 151.01 | 2,632,357 |
| 2025-01-27 | 152.60 | 154.80 | 151.40 | 154.00 | 147.19 | 513,240 |
| 2025-01-24 | 155.20 | 157.90 | 153.40 | 153.60 | 146.81 | 998,912 |
| 2025-01-23 | 155.00 | 162.00 | 152.80 | 153.60 | 146.81 | 547,221 |
| 2025-01-22 | 156.00 | 159.60 | 154.80 | 155.00 | 148.15 | 991,587 |
| 2025-01-21 | 151.00 | 159.80 | 149.00 | 156.00 | 149.10 | 1,577,797 |
| 2025-01-20 | 153.00 | 153.00 | 143.80 | 146.80 | 140.31 | 1,143,525 |
| 2025-01-17 | 147.00 | 148.60 | 146.20 | 146.80 | 140.31 | 619,157 |
| 2025-01-16 | 152.40 | 152.40 | 144.60 | 146.40 | 139.93 | 702,908 |
| 2025-01-15 | 138.40 | 147.40 | 137.00 | 145.60 | 139.16 | 1,258,515 |
| 2025-01-14 | 136.00 | 142.20 | 135.20 | 135.60 | 129.60 | 598,756 |
| 2025-01-13 | 136.60 | 139.20 | 135.00 | 135.20 | 129.22 | 1,322,120 |
| 2025-01-10 | 142.00 | 143.40 | 138.40 | 138.40 | 132.28 | 470,256 |
| 2025-01-09 | 136.20 | 142.20 | 135.40 | 142.20 | 135.91 | 1,952,927 |
| 2025-01-08 | 147.20 | 147.20 | 136.60 | 136.60 | 130.56 | 2,186,571 |
| 2025-01-07 | 142.20 | 142.20 | 139.20 | 140.60 | 134.38 | 493,394 |
| 2025-01-06 | 140.00 | 148.60 | 139.80 | 142.60 | 136.29 | 391,167 |
| 2025-01-03 | 149.80 | 149.80 | 140.20 | 140.60 | 134.38 | 755,051 |
| 2025-01-02 | 144.00 | 149.80 | 139.40 | 143.00 | 136.68 | 1,099,549 |
| 2024-12-31 | 141.60 | 145.20 | 140.20 | 145.20 | 138.78 | 843,351 |
| 2024-12-30 | 138.80 | 142.00 | 138.00 | 141.60 | 135.34 | 944,124 |
| 2024-12-27 | 140.00 | 146.00 | 139.80 | 141.60 | 135.34 | 589,600 |
| 2024-12-24 | 141.80 | 142.00 | 138.39 | 139.60 | 133.43 | 149,254 |
| 2024-12-23 | 139.80 | 142.40 | 137.00 | 137.40 | 131.32 | 316,237 |
| 2024-12-20 | 137.00 | 140.80 | 135.20 | 140.80 | 134.57 | 3,966,223 |
| 2024-12-19 | 143.20 | 143.20 | 138.20 | 139.00 | 132.85 | 2,936,619 |
| 2024-12-18 | 141.00 | 142.40 | 140.20 | 141.40 | 135.15 | 644,117 |
| 2024-12-17 | 139.40 | 141.80 | 137.80 | 141.00 | 134.76 | 1,850,494 |
| 2024-12-16 | 138.00 | 140.20 | 135.40 | 140.00 | 133.81 | 736,382 |
| 2024-12-13 | 138.00 | 140.00 | 137.80 | 138.00 | 131.90 | 183,437 |
| 2024-12-12 | 140.00 | 141.80 | 137.80 | 138.80 | 132.66 | 386,717 |
| 2024-12-11 | 140.00 | 141.30 | 139.00 | 140.40 | 134.19 | 305,583 |
| 2024-12-10 | 138.00 | 140.01 | 137.20 | 140.00 | 133.81 | 437,191 |
| 2024-12-09 | 139.00 | 144.63 | 137.60 | 138.40 | 132.28 | 291,651 |
| 2024-12-06 | 137.00 | 138.81 | 136.40 | 138.80 | 132.66 | 330,572 |
| 2024-12-05 | 133.00 | 140.00 | 133.00 | 137.40 | 131.32 | 795,169 |
| 2024-12-04 | 140.00 | 140.00 | 133.00 | 135.20 | 129.22 | 521,400 |
| 2024-12-03 | 132.00 | 134.60 | 132.00 | 133.80 | 127.88 | 272,947 |
| 2024-12-02 | 139.20 | 144.20 | 130.20 | 132.40 | 126.54 | 447,014 |
| 2024-11-29 | 132.00 | 133.60 | 131.40 | 133.40 | 127.50 | 327,097 |
| 2024-11-28 | 137.60 | 137.60 | 132.00 | 132.60 | 126.74 | 206,142 |
| 2024-11-27 | 132.00 | 135.40 | 130.40 | 132.20 | 126.35 | 594,145 |
| 2024-11-26 | 135.00 | 139.80 | 131.80 | 131.80 | 125.97 | 910,031 |
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.