Elementis PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 141.00 | 141.00 | 133.40 | 136.40 | 130.37 | 1,716,411 |
| 2024-11-22 | 137.20 | 137.20 | 133.80 | 135.20 | 129.22 | 766,816 |
| 2024-11-21 | 134.60 | 135.60 | 131.60 | 134.00 | 128.07 | 729,431 |
| 2024-11-20 | 134.00 | 135.20 | 131.80 | 134.60 | 128.65 | 908,904 |
| 2024-11-19 | 134.00 | 139.20 | 133.20 | 134.40 | 128.46 | 689,533 |
| 2024-11-18 | 135.40 | 141.20 | 132.00 | 134.40 | 128.46 | 4,411,036 |
| 2024-11-15 | 136.00 | 138.00 | 133.80 | 135.00 | 129.03 | 472,448 |
| 2024-11-14 | 133.00 | 136.00 | 133.00 | 136.00 | 129.99 | 618,104 |
| 2024-11-13 | 130.00 | 135.00 | 130.00 | 133.80 | 127.88 | 826,662 |
| 2024-11-12 | 135.00 | 136.00 | 130.60 | 132.00 | 126.16 | 751,261 |
| 2024-11-11 | 133.60 | 136.80 | 133.20 | 136.40 | 130.37 | 3,671,308 |
| 2024-11-08 | 133.00 | 133.40 | 130.80 | 133.00 | 127.12 | 635,385 |
| 2024-11-07 | 133.60 | 135.40 | 128.80 | 133.20 | 127.31 | 1,110,985 |
| 2024-11-06 | 132.00 | 132.80 | 127.60 | 127.60 | 121.96 | 1,757,438 |
| 2024-11-05 | 130.00 | 135.20 | 128.20 | 129.60 | 123.87 | 748,873 |
| 2024-11-04 | 129.60 | 138.60 | 129.60 | 130.40 | 124.63 | 387,839 |
| 2024-11-01 | 133.00 | 142.00 | 131.80 | 132.40 | 126.54 | 855,185 |
| 2024-10-31 | 137.40 | 137.60 | 132.40 | 133.40 | 127.50 | 1,187,524 |
| 2024-10-30 | 138.00 | 142.60 | 137.60 | 138.40 | 132.28 | 2,109,179 |
| 2024-10-29 | 138.00 | 144.60 | 138.00 | 138.60 | 132.47 | 981,175 |
| 2024-10-28 | 140.00 | 141.48 | 138.00 | 138.20 | 132.09 | 2,052,046 |
| 2024-10-25 | 137.00 | 140.00 | 132.25 | 138.60 | 132.47 | 1,330,547 |
| 2024-10-24 | 139.40 | 141.00 | 137.40 | 137.40 | 131.32 | 1,029,318 |
| 2024-10-23 | 145.20 | 145.20 | 138.00 | 140.20 | 134.00 | 1,193,349 |
| 2024-10-22 | 140.00 | 142.85 | 138.40 | 140.00 | 133.81 | 903,492 |
| 2024-10-21 | 142.60 | 144.00 | 140.00 | 140.40 | 134.19 | 584,427 |
| 2024-10-18 | 140.00 | 144.85 | 136.40 | 143.80 | 137.44 | 940,019 |
| 2024-10-17 | 147.00 | 147.00 | 141.00 | 141.40 | 135.15 | 419,889 |
| 2024-10-16 | 143.00 | 145.20 | 142.20 | 142.20 | 135.91 | 656,239 |
| 2024-10-15 | 145.00 | 145.80 | 142.00 | 143.40 | 137.06 | 596,467 |
| 2024-10-14 | 147.20 | 154.60 | 143.40 | 144.00 | 137.63 | 1,063,691 |
| 2024-10-11 | 145.00 | 153.00 | 145.00 | 145.60 | 139.16 | 325,769 |
| 2024-10-10 | 154.00 | 154.00 | 145.80 | 146.00 | 139.54 | 193,616 |
| 2024-10-09 | 147.40 | 155.00 | 146.60 | 148.00 | 141.45 | 685,337 |
| 2024-10-08 | 145.00 | 148.80 | 141.80 | 147.00 | 140.50 | 329,137 |
| 2024-10-07 | 146.40 | 155.20 | 146.00 | 148.80 | 142.22 | 242,766 |
| 2024-10-04 | 147.80 | 152.20 | 146.80 | 148.80 | 142.22 | 317,643 |
| 2024-10-03 | 150.00 | 150.60 | 146.67 | 147.20 | 140.69 | 268,725 |
| 2024-10-02 | 151.40 | 156.80 | 147.00 | 149.00 | 142.41 | 896,608 |
| 2024-10-01 | 167.60 | 169.80 | 150.00 | 150.00 | 143.37 | 1,320,076 |
| 2024-09-30 | 166.00 | 166.00 | 157.80 | 162.80 | 155.60 | 559,819 |
| 2024-09-27 | 155.00 | 165.80 | 155.00 | 163.20 | 155.98 | 1,291,805 |
| 2024-09-26 | 158.60 | 161.00 | 155.40 | 159.40 | 152.35 | 1,219,411 |
| 2024-09-25 | 152.60 | 164.20 | 148.95 | 155.20 | 148.34 | 550,408 |
| 2024-09-24 | 165.60 | 165.60 | 158.00 | 158.00 | 151.01 | 659,557 |
| 2024-09-23 | 162.00 | 164.00 | 159.00 | 161.20 | 154.07 | 1,053,133 |
| 2024-09-20 | 165.00 | 165.00 | 162.80 | 162.80 | 155.60 | 857,250 |
| 2024-09-19 | 160.00 | 168.60 | 159.40 | 165.00 | 157.70 | 1,013,174 |
| 2024-09-18 | 158.60 | 160.20 | 158.53 | 159.40 | 152.35 | 706,688 |
| 2024-09-17 | 163.60 | 163.60 | 158.20 | 158.80 | 151.78 | 1,794,735 |
| 2024-09-16 | 159.00 | 160.80 | 158.15 | 160.60 | 153.50 | 2,151,974 |
| 2024-09-13 | 158.00 | 159.60 | 157.40 | 159.20 | 152.16 | 360,303 |
| 2024-09-12 | 153.00 | 159.60 | 153.00 | 158.40 | 151.40 | 511,686 |
| 2024-09-11 | 155.00 | 155.00 | 152.80 | 153.60 | 146.81 | 229,202 |
| 2024-09-10 | 157.00 | 158.00 | 153.60 | 153.60 | 146.81 | 546,775 |
| 2024-09-09 | 160.20 | 160.20 | 150.20 | 157.20 | 150.25 | 553,370 |
| 2024-09-06 | 156.00 | 157.80 | 153.20 | 154.80 | 147.95 | 404,722 |
| 2024-09-05 | 157.00 | 158.40 | 154.40 | 156.20 | 149.29 | 714,602 |
| 2024-09-04 | 156.40 | 160.00 | 155.80 | 158.20 | 151.20 | 400,788 |
| 2024-09-03 | 162.00 | 162.40 | 157.40 | 158.40 | 151.40 | 503,876 |
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.