UK markets close in 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Apr 2021135.70136.90126.40132.30132.303,610,528
20 Apr 2021160.00165.78134.30134.30134.309,304,747
19 Apr 2021135.70140.33134.60135.70135.701,322,082
16 Apr 2021134.10136.50133.60135.30135.30839,115
15 Apr 2021131.00134.24129.70132.90132.901,268,525
14 Apr 2021127.80133.32125.00130.00130.003,431,813
13 Apr 2021118.10127.70118.10126.60126.601,028,857
12 Apr 2021122.80124.10118.80124.00124.002,186,530
09 Apr 2021121.20122.00120.30120.30120.30611,313
08 Apr 2021126.40126.70119.50120.50120.501,739,654
07 Apr 2021125.50127.20124.80125.00125.00808,886
06 Apr 2021128.00130.40125.80125.90125.901,151,281
01 Apr 2021120.00126.30119.60125.50125.501,182,211
31 Mar 2021128.00130.40124.70125.50125.501,036,212
30 Mar 2021120.10129.60120.10128.50128.50774,064
29 Mar 2021120.50127.20120.34125.50125.501,125,645
26 Mar 2021124.40125.30121.90122.80122.801,076,316
25 Mar 2021119.90123.00118.90123.00123.001,234,391
24 Mar 2021119.00123.10118.90120.80120.801,269,649
23 Mar 2021129.90129.90117.50122.50122.502,067,673
22 Mar 2021127.90127.90120.70124.00124.001,338,197
19 Mar 2021121.40125.70121.40122.10122.102,574,732
18 Mar 2021121.40125.00121.40123.90123.902,914,499
17 Mar 2021125.00128.30124.20124.20124.20550,515
16 Mar 2021122.00128.80122.00126.80126.801,179,835
15 Mar 2021125.50128.50122.30122.80122.80625,739
12 Mar 2021121.00126.70121.00125.40125.40541,062
11 Mar 2021134.30134.30124.80124.80124.80922,892
10 Mar 2021131.10131.70127.80128.20128.201,078,633
09 Mar 2021134.00134.00130.00131.60131.601,126,933
08 Mar 2021133.50134.40129.90131.10131.10515,091
05 Mar 2021129.40133.10129.10131.10131.101,188,836
04 Mar 2021134.80134.80126.90131.40131.401,055,123
03 Mar 2021130.00130.80127.70128.70128.70950,336
02 Mar 2021134.80134.80127.00127.40127.40731,471
01 Mar 2021131.80131.80126.10128.80128.80756,047
26 Feb 2021128.40131.20125.50126.10126.101,433,643
25 Feb 2021133.30133.38128.26131.10131.104,369,544
24 Feb 2021130.00133.10124.20128.40128.401,537,040
23 Feb 2021130.00130.00124.90129.70129.701,258,532
22 Feb 2021119.80126.10119.80125.90125.90570,990
19 Feb 2021125.00126.70123.20125.60125.60802,718
18 Feb 2021121.60127.30121.60124.50124.50725,478
17 Feb 2021130.00130.00125.00125.40125.40737,340
16 Feb 2021127.50129.10124.60126.60126.601,305,465
15 Feb 2021119.30129.70119.30125.90125.90637,011
12 Feb 2021125.00125.20120.68125.20125.20744,602
11 Feb 2021125.00125.00121.40123.20123.20802,122
10 Feb 2021119.50124.10118.30122.50122.501,405,193
09 Feb 2021116.40118.80114.50118.60118.60715,291
08 Feb 2021113.30116.30113.00115.40115.40849,661
05 Feb 2021108.80113.20108.70113.20113.201,122,885
04 Feb 2021114.00114.00109.50110.20110.201,519,389
03 Feb 2021117.80117.80111.10112.00112.00971,716
02 Feb 2021113.80115.10111.60112.80112.801,105,913
01 Feb 2021105.20113.50105.20111.50111.501,060,012
29 Jan 2021109.80111.70108.00110.10110.10963,290
28 Jan 2021109.10118.40106.83111.00111.001,132,272
27 Jan 2021109.60111.90106.70110.20110.201,066,417
26 Jan 2021107.00110.10106.21110.00110.00833,506
25 Jan 2021113.40114.40107.20108.00108.001,474,669
22 Jan 2021114.00116.20113.20113.40113.401,046,112
21 Jan 2021118.40118.40113.40116.00116.001,294,804
20 Jan 2021113.90117.30107.60113.50113.501,572,165
19 Jan 2021115.30119.10115.30116.90116.90687,028
18 Jan 2021118.50118.50113.50115.80115.80464,170
15 Jan 2021123.10123.10112.80114.10114.101,205,533
14 Jan 2021114.40117.80110.70117.60117.601,616,949
13 Jan 2021112.00117.00112.00115.00115.001,101,647
12 Jan 2021122.40122.40114.95115.70115.701,573,859
11 Jan 2021115.30120.50115.30117.00117.001,169,247
08 Jan 2021125.00125.00119.30120.30120.301,609,111
07 Jan 2021125.00125.00118.10121.70121.70872,021
06 Jan 2021118.80121.80118.70120.00120.001,242,288
05 Jan 2021115.50121.40113.50118.40118.401,322,362
04 Jan 2021118.70120.40116.30117.80117.80973,689
31 Dec 2020115.20118.80114.30115.00115.001,111,226
30 Dec 2020123.00123.00112.90118.40118.40878,539
29 Dec 2020119.00124.10119.00121.80121.80906,790
24 Dec 2020115.80120.80113.87119.00119.00985,656
23 Dec 2020112.00119.60111.60118.30118.301,258,549
22 Dec 2020110.10118.10110.10116.70116.70965,986
21 Dec 2020117.10118.90111.64115.60115.602,254,492
18 Dec 2020110.50119.20110.50119.20119.2015,246,745
17 Dec 2020117.50118.00114.50115.50115.501,104,131
16 Dec 2020110.80119.20110.80115.40115.401,420,858
15 Dec 2020110.40118.30110.40115.50115.501,649,317
14 Dec 2020108.00113.80106.92112.60112.601,710,682
11 Dec 2020107.20111.30104.68106.90106.903,023,735
10 Dec 2020116.50117.30108.20110.30110.306,605,296
09 Dec 2020126.60129.70123.50124.70124.701,179,507
08 Dec 2020120.90127.10120.70126.90126.905,332,164
07 Dec 2020130.00130.00122.00123.70123.702,967,300
04 Dec 2020121.80127.00121.80126.80126.80949,432
03 Dec 2020124.40127.40123.20125.50125.502,913,146
02 Dec 2020121.50124.80120.03124.80124.802,424,155
01 Dec 2020119.00123.50119.00119.90119.902,887,300
30 Nov 2020124.40124.40117.20120.00120.003,015,381
27 Nov 2020117.10120.00113.41120.00120.003,482,550
26 Nov 2020114.70117.01111.60115.00115.002,338,060
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...