Elementis PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	180.60	180.60	169.60	170.00	170.00	965,706
2026-09-17	168.20	174.20	167.20	172.40	172.40	706,039
2026-09-16	168.00	173.20	166.80	169.40	169.40	690,580
2026-09-15	176.60	180.00	165.00	167.20	167.20	970,784
2026-09-14	172.00	172.00	168.60	168.60	168.60	606,726
2026-09-11	173.00	173.60	171.20	171.60	171.60	687,560
2026-09-10	177.00	177.00	172.60	173.00	173.00	955,903
2026-09-09	174.00	179.20	174.00	175.20	175.20	771,161
2026-09-08	175.00	177.40	175.00	176.60	176.60	1,395,990
2026-09-07	177.00	177.60	176.20	176.80	176.80	503,662
2026-09-04	175.00	182.60	175.00	176.80	176.80	2,392,714
2026-09-03	174.00	176.20	173.50	175.40	175.40	1,030,231
2026-09-02	174.40	175.40	169.38	174.60	174.60	884,100
2026-09-01	173.40	177.60	173.40	173.80	173.80	929,154
2026-08-28	183.20	183.20	174.00	174.20	174.20	3,621,930
2026-08-27	180.00	183.80	174.20	175.00	175.00	1,351,121
2026-08-26	179.00	181.00	178.20	179.60	179.60	1,268,479
2026-08-25	186.40	186.40	176.87	178.40	178.40	442,409
2026-08-24	178.40	185.60	177.80	178.00	178.00	422,831
2026-08-21	186.40	186.40	178.00	179.20	179.20	408,263
2026-08-20	179.00	180.66	176.80	178.00	178.00	480,406
2026-08-19	187.60	187.60	177.28	179.00	179.00	757,825
2026-08-18	188.00	188.00	178.40	179.20	179.20	500,926
2026-08-17	183.00	183.00	179.60	179.80	179.80	523,054
2026-08-14	180.00	188.20	180.00	182.40	182.40	688,609
2026-08-13	183.60	184.20	181.00	181.60	181.60	495,445
2026-08-12	189.00	189.00	183.80	184.00	182.90	607,733
2026-08-11	186.00	186.80	184.20	186.20	185.09	573,006
2026-08-10	189.00	189.00	185.00	186.00	184.89	657,498
2026-08-07	195.40	195.40	185.60	187.20	186.08	1,863,904
2026-08-06	180.00	186.60	176.80	186.60	185.48	6,965,894
2026-08-05	178.80	181.20	178.00	181.20	180.12	1,996,105
2026-08-04	178.00	179.00	175.80	178.40	177.33	1,506,301
2026-08-03	180.00	180.40	176.40	177.40	176.34	754,473
2026-07-31	178.00	180.40	176.40	177.20	176.14	1,928,840
2026-07-30	180.40	184.00	176.60	177.60	176.54	3,135,569
2026-07-29	170.00	176.60	169.80	175.00	173.95	1,649,460
2026-07-28	170.00	170.20	169.20	170.00	168.98	2,994,909
2026-07-27	170.40	171.00	168.80	169.20	168.19	1,623,333

Page 1 of 22 · 1,262 trading daysOlder →

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.