Elementis PLC historical data
| 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 · 1,265 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.