Elementis plc (ELM.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
132.30-2.00 (-1.49%)
As of 3:47PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Apr 2021 | 135.70 | 136.90 | 126.40 | 132.30 | 132.30 | 3,610,528 |
| 20 Apr 2021 | 160.00 | 165.78 | 134.30 | 134.30 | 134.30 | 9,304,747 |
| 19 Apr 2021 | 135.70 | 140.33 | 134.60 | 135.70 | 135.70 | 1,322,082 |
| 16 Apr 2021 | 134.10 | 136.50 | 133.60 | 135.30 | 135.30 | 839,115 |
| 15 Apr 2021 | 131.00 | 134.24 | 129.70 | 132.90 | 132.90 | 1,268,525 |
| 14 Apr 2021 | 127.80 | 133.32 | 125.00 | 130.00 | 130.00 | 3,431,813 |
| 13 Apr 2021 | 118.10 | 127.70 | 118.10 | 126.60 | 126.60 | 1,028,857 |
| 12 Apr 2021 | 122.80 | 124.10 | 118.80 | 124.00 | 124.00 | 2,186,530 |
| 09 Apr 2021 | 121.20 | 122.00 | 120.30 | 120.30 | 120.30 | 611,313 |
| 08 Apr 2021 | 126.40 | 126.70 | 119.50 | 120.50 | 120.50 | 1,739,654 |
| 07 Apr 2021 | 125.50 | 127.20 | 124.80 | 125.00 | 125.00 | 808,886 |
| 06 Apr 2021 | 128.00 | 130.40 | 125.80 | 125.90 | 125.90 | 1,151,281 |
| 01 Apr 2021 | 120.00 | 126.30 | 119.60 | 125.50 | 125.50 | 1,182,211 |
| 31 Mar 2021 | 128.00 | 130.40 | 124.70 | 125.50 | 125.50 | 1,036,212 |
| 30 Mar 2021 | 120.10 | 129.60 | 120.10 | 128.50 | 128.50 | 774,064 |
| 29 Mar 2021 | 120.50 | 127.20 | 120.34 | 125.50 | 125.50 | 1,125,645 |
| 26 Mar 2021 | 124.40 | 125.30 | 121.90 | 122.80 | 122.80 | 1,076,316 |
| 25 Mar 2021 | 119.90 | 123.00 | 118.90 | 123.00 | 123.00 | 1,234,391 |
| 24 Mar 2021 | 119.00 | 123.10 | 118.90 | 120.80 | 120.80 | 1,269,649 |
| 23 Mar 2021 | 129.90 | 129.90 | 117.50 | 122.50 | 122.50 | 2,067,673 |
| 22 Mar 2021 | 127.90 | 127.90 | 120.70 | 124.00 | 124.00 | 1,338,197 |
| 19 Mar 2021 | 121.40 | 125.70 | 121.40 | 122.10 | 122.10 | 2,574,732 |
| 18 Mar 2021 | 121.40 | 125.00 | 121.40 | 123.90 | 123.90 | 2,914,499 |
| 17 Mar 2021 | 125.00 | 128.30 | 124.20 | 124.20 | 124.20 | 550,515 |
| 16 Mar 2021 | 122.00 | 128.80 | 122.00 | 126.80 | 126.80 | 1,179,835 |
| 15 Mar 2021 | 125.50 | 128.50 | 122.30 | 122.80 | 122.80 | 625,739 |
| 12 Mar 2021 | 121.00 | 126.70 | 121.00 | 125.40 | 125.40 | 541,062 |
| 11 Mar 2021 | 134.30 | 134.30 | 124.80 | 124.80 | 124.80 | 922,892 |
| 10 Mar 2021 | 131.10 | 131.70 | 127.80 | 128.20 | 128.20 | 1,078,633 |
| 09 Mar 2021 | 134.00 | 134.00 | 130.00 | 131.60 | 131.60 | 1,126,933 |
| 08 Mar 2021 | 133.50 | 134.40 | 129.90 | 131.10 | 131.10 | 515,091 |
| 05 Mar 2021 | 129.40 | 133.10 | 129.10 | 131.10 | 131.10 | 1,188,836 |
| 04 Mar 2021 | 134.80 | 134.80 | 126.90 | 131.40 | 131.40 | 1,055,123 |
| 03 Mar 2021 | 130.00 | 130.80 | 127.70 | 128.70 | 128.70 | 950,336 |
| 02 Mar 2021 | 134.80 | 134.80 | 127.00 | 127.40 | 127.40 | 731,471 |
| 01 Mar 2021 | 131.80 | 131.80 | 126.10 | 128.80 | 128.80 | 756,047 |
| 26 Feb 2021 | 128.40 | 131.20 | 125.50 | 126.10 | 126.10 | 1,433,643 |
| 25 Feb 2021 | 133.30 | 133.38 | 128.26 | 131.10 | 131.10 | 4,369,544 |
| 24 Feb 2021 | 130.00 | 133.10 | 124.20 | 128.40 | 128.40 | 1,537,040 |
| 23 Feb 2021 | 130.00 | 130.00 | 124.90 | 129.70 | 129.70 | 1,258,532 |
| 22 Feb 2021 | 119.80 | 126.10 | 119.80 | 125.90 | 125.90 | 570,990 |
| 19 Feb 2021 | 125.00 | 126.70 | 123.20 | 125.60 | 125.60 | 802,718 |
| 18 Feb 2021 | 121.60 | 127.30 | 121.60 | 124.50 | 124.50 | 725,478 |
| 17 Feb 2021 | 130.00 | 130.00 | 125.00 | 125.40 | 125.40 | 737,340 |
| 16 Feb 2021 | 127.50 | 129.10 | 124.60 | 126.60 | 126.60 | 1,305,465 |
| 15 Feb 2021 | 119.30 | 129.70 | 119.30 | 125.90 | 125.90 | 637,011 |
| 12 Feb 2021 | 125.00 | 125.20 | 120.68 | 125.20 | 125.20 | 744,602 |
| 11 Feb 2021 | 125.00 | 125.00 | 121.40 | 123.20 | 123.20 | 802,122 |
| 10 Feb 2021 | 119.50 | 124.10 | 118.30 | 122.50 | 122.50 | 1,405,193 |
| 09 Feb 2021 | 116.40 | 118.80 | 114.50 | 118.60 | 118.60 | 715,291 |
| 08 Feb 2021 | 113.30 | 116.30 | 113.00 | 115.40 | 115.40 | 849,661 |
| 05 Feb 2021 | 108.80 | 113.20 | 108.70 | 113.20 | 113.20 | 1,122,885 |
| 04 Feb 2021 | 114.00 | 114.00 | 109.50 | 110.20 | 110.20 | 1,519,389 |
| 03 Feb 2021 | 117.80 | 117.80 | 111.10 | 112.00 | 112.00 | 971,716 |
| 02 Feb 2021 | 113.80 | 115.10 | 111.60 | 112.80 | 112.80 | 1,105,913 |
| 01 Feb 2021 | 105.20 | 113.50 | 105.20 | 111.50 | 111.50 | 1,060,012 |
| 29 Jan 2021 | 109.80 | 111.70 | 108.00 | 110.10 | 110.10 | 963,290 |
| 28 Jan 2021 | 109.10 | 118.40 | 106.83 | 111.00 | 111.00 | 1,132,272 |
| 27 Jan 2021 | 109.60 | 111.90 | 106.70 | 110.20 | 110.20 | 1,066,417 |
| 26 Jan 2021 | 107.00 | 110.10 | 106.21 | 110.00 | 110.00 | 833,506 |
| 25 Jan 2021 | 113.40 | 114.40 | 107.20 | 108.00 | 108.00 | 1,474,669 |
| 22 Jan 2021 | 114.00 | 116.20 | 113.20 | 113.40 | 113.40 | 1,046,112 |
| 21 Jan 2021 | 118.40 | 118.40 | 113.40 | 116.00 | 116.00 | 1,294,804 |
| 20 Jan 2021 | 113.90 | 117.30 | 107.60 | 113.50 | 113.50 | 1,572,165 |
| 19 Jan 2021 | 115.30 | 119.10 | 115.30 | 116.90 | 116.90 | 687,028 |
| 18 Jan 2021 | 118.50 | 118.50 | 113.50 | 115.80 | 115.80 | 464,170 |
| 15 Jan 2021 | 123.10 | 123.10 | 112.80 | 114.10 | 114.10 | 1,205,533 |
| 14 Jan 2021 | 114.40 | 117.80 | 110.70 | 117.60 | 117.60 | 1,616,949 |
| 13 Jan 2021 | 112.00 | 117.00 | 112.00 | 115.00 | 115.00 | 1,101,647 |
| 12 Jan 2021 | 122.40 | 122.40 | 114.95 | 115.70 | 115.70 | 1,573,859 |
| 11 Jan 2021 | 115.30 | 120.50 | 115.30 | 117.00 | 117.00 | 1,169,247 |
| 08 Jan 2021 | 125.00 | 125.00 | 119.30 | 120.30 | 120.30 | 1,609,111 |
| 07 Jan 2021 | 125.00 | 125.00 | 118.10 | 121.70 | 121.70 | 872,021 |
| 06 Jan 2021 | 118.80 | 121.80 | 118.70 | 120.00 | 120.00 | 1,242,288 |
| 05 Jan 2021 | 115.50 | 121.40 | 113.50 | 118.40 | 118.40 | 1,322,362 |
| 04 Jan 2021 | 118.70 | 120.40 | 116.30 | 117.80 | 117.80 | 973,689 |
| 31 Dec 2020 | 115.20 | 118.80 | 114.30 | 115.00 | 115.00 | 1,111,226 |
| 30 Dec 2020 | 123.00 | 123.00 | 112.90 | 118.40 | 118.40 | 878,539 |
| 29 Dec 2020 | 119.00 | 124.10 | 119.00 | 121.80 | 121.80 | 906,790 |
| 24 Dec 2020 | 115.80 | 120.80 | 113.87 | 119.00 | 119.00 | 985,656 |
| 23 Dec 2020 | 112.00 | 119.60 | 111.60 | 118.30 | 118.30 | 1,258,549 |
| 22 Dec 2020 | 110.10 | 118.10 | 110.10 | 116.70 | 116.70 | 965,986 |
| 21 Dec 2020 | 117.10 | 118.90 | 111.64 | 115.60 | 115.60 | 2,254,492 |
| 18 Dec 2020 | 110.50 | 119.20 | 110.50 | 119.20 | 119.20 | 15,246,745 |
| 17 Dec 2020 | 117.50 | 118.00 | 114.50 | 115.50 | 115.50 | 1,104,131 |
| 16 Dec 2020 | 110.80 | 119.20 | 110.80 | 115.40 | 115.40 | 1,420,858 |
| 15 Dec 2020 | 110.40 | 118.30 | 110.40 | 115.50 | 115.50 | 1,649,317 |
| 14 Dec 2020 | 108.00 | 113.80 | 106.92 | 112.60 | 112.60 | 1,710,682 |
| 11 Dec 2020 | 107.20 | 111.30 | 104.68 | 106.90 | 106.90 | 3,023,735 |
| 10 Dec 2020 | 116.50 | 117.30 | 108.20 | 110.30 | 110.30 | 6,605,296 |
| 09 Dec 2020 | 126.60 | 129.70 | 123.50 | 124.70 | 124.70 | 1,179,507 |
| 08 Dec 2020 | 120.90 | 127.10 | 120.70 | 126.90 | 126.90 | 5,332,164 |
| 07 Dec 2020 | 130.00 | 130.00 | 122.00 | 123.70 | 123.70 | 2,967,300 |
| 04 Dec 2020 | 121.80 | 127.00 | 121.80 | 126.80 | 126.80 | 949,432 |
| 03 Dec 2020 | 124.40 | 127.40 | 123.20 | 125.50 | 125.50 | 2,913,146 |
| 02 Dec 2020 | 121.50 | 124.80 | 120.03 | 124.80 | 124.80 | 2,424,155 |
| 01 Dec 2020 | 119.00 | 123.50 | 119.00 | 119.90 | 119.90 | 2,887,300 |
| 30 Nov 2020 | 124.40 | 124.40 | 117.20 | 120.00 | 120.00 | 3,015,381 |
| 27 Nov 2020 | 117.10 | 120.00 | 113.41 | 120.00 | 120.00 | 3,482,550 |
| 26 Nov 2020 | 114.70 | 117.01 | 111.60 | 115.00 | 115.00 | 2,338,060 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
