UK markets closed

Elementis plc (ELM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
127.40-1.40 (-1.09%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Mar 2021134.80134.80127.00127.40127.40684,271
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
25 Nov 2020111.60116.14109.50112.60112.6010,094,445
24 Nov 2020107.00110.30105.10108.90108.901,229,246
23 Nov 2020107.00109.20106.10108.60108.603,003,396
20 Nov 2020106.60107.40105.00106.20106.202,459,566
19 Nov 2020106.60107.80105.60106.50106.501,855,385
18 Nov 2020108.70109.31106.80107.50107.505,388,668
17 Nov 2020109.40109.70105.00106.80106.802,622,424
16 Nov 2020111.00112.30108.30109.00109.002,668,789
13 Nov 2020108.00111.57100.00110.50110.505,706,139
12 Nov 2020108.00109.8099.85108.00108.0015,781,413
11 Nov 202094.70101.4094.0198.0098.004,333,347
10 Nov 202089.00101.6089.0092.0592.055,294,842
09 Nov 202091.7093.0586.6588.4588.453,727,258
06 Nov 202086.0093.9583.9588.7088.706,517,777
05 Nov 202081.7088.7081.5686.7086.704,203,819
04 Nov 202078.0083.5578.0081.7081.702,889,748
03 Nov 202072.5583.0071.6380.4580.453,242,631
02 Nov 202075.0575.6673.0073.0573.05646,393
30 Oct 202070.0075.9070.0074.4074.401,591,157
29 Oct 202077.2577.2572.2072.2072.202,040,461
28 Oct 202077.8579.5074.9576.1576.151,457,975
27 Oct 202077.0078.9575.6578.4578.451,543,222
26 Oct 202079.3079.3073.5075.6575.651,211,733
23 Oct 202075.1075.9073.4575.9075.901,347,078
22 Oct 202075.1576.1073.0074.7074.701,230,713
21 Oct 202078.5578.5573.1074.0074.00857,467
20 Oct 202075.4576.4374.5575.1575.154,120,321
19 Oct 202078.3078.5575.0075.2575.251,195,786
16 Oct 202080.0080.0077.4378.3578.351,939,406
15 Oct 202074.1079.1074.1077.9077.901,233,753
14 Oct 202075.1579.2575.1578.1578.152,332,546
13 Oct 202076.6576.9574.6675.0075.001,005,248
12 Oct 202077.0079.2075.9075.9075.90592,055
09 Oct 202080.4581.2477.0577.0577.05480,934
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...