Elementis PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	174.80	183.40	174.80	181.60	181.60	1,251,245
2026-10-19	176.40	186.00	176.40	183.40	183.40	2,120,076
2026-10-16	184.00	185.60	182.40	185.20	185.20	657,146
2026-10-15	181.60	184.00	179.60	183.40	183.40	553,658
2026-10-14	182.00	183.40	181.00	181.80	181.80	422,951
2026-10-13	188.00	188.00	179.20	181.00	181.00	670,212
2026-10-12	182.60	182.60	180.20	182.00	182.00	1,012,580
2026-10-09	179.40	184.20	179.40	182.20	182.20	801,259
2026-10-08	177.00	180.60	176.60	178.80	178.80	709,353
2026-10-07	181.00	183.00	179.20	180.20	180.20	1,389,921
2026-10-06	180.00	182.20	179.60	180.60	180.60	714,137
2026-10-05	176.80	180.40	175.40	179.40	179.40	2,027,241
2026-10-02	179.80	179.80	175.40	176.60	176.60	1,145,256
2026-10-01	179.00	179.80	174.40	175.00	175.00	5,865,296
2026-09-30	175.20	181.20	175.20	179.00	179.00	2,183,657
2026-09-29	176.00	177.50	174.00	174.20	174.20	1,250,297
2026-09-28	177.40	179.40	176.20	176.20	176.20	715,269
2026-09-25	176.00	178.00	175.67	177.40	177.40	339,354
2026-09-24	178.60	182.80	175.60	175.60	175.60	687,387
2026-09-23	176.00	178.80	176.00	178.40	178.40	3,482,637
2026-09-22	182.60	182.60	173.80	176.00	176.00	1,839,766
2026-09-21	172.20	179.60	171.60	174.40	174.40	3,655,320

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.