ELM.L - Elementis plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202063.2567.7063.1067.7067.70929,204
09 Jul 202063.0566.4563.0564.1564.15699,450
08 Jul 202067.0067.0062.5464.0064.00794,886
07 Jul 202064.0566.6563.0064.8064.80895,557
06 Jul 202065.0067.5563.8567.2567.251,067,182
03 Jul 202065.3065.7062.1163.3063.30877,593
02 Jul 202067.5067.8563.8564.5064.501,200,649
01 Jul 202062.7566.1561.9564.9564.95854,140
30 Jun 202065.0065.0061.8064.4064.401,044,874
29 Jun 202063.6064.1560.6563.9063.902,550,148
26 Jun 202065.0065.7561.7561.7561.751,350,335
25 Jun 202061.6063.5060.2663.1063.101,211,172
24 Jun 202066.3067.2262.1562.1562.151,919,123
23 Jun 202068.5070.3066.4166.9066.901,107,066
22 Jun 202064.9571.4564.9568.6568.653,206,888
19 Jun 202067.1067.4565.0567.3567.3520,203,025
18 Jun 202068.0569.8864.5066.1566.153,850,731
17 Jun 202076.6076.6068.0568.0568.053,251,155
16 Jun 202071.0573.3568.9572.9572.952,764,121
15 Jun 202066.3069.5764.8568.2068.201,551,293
12 Jun 202067.0071.2565.3667.2567.252,436,941
11 Jun 202076.7576.8065.0068.0568.054,069,235
10 Jun 202075.5075.5071.2073.4573.454,006,096
09 Jun 202077.1077.7071.2072.9072.903,114,100
08 Jun 202083.9085.3675.0076.4576.453,531,290
05 Jun 202077.7584.1577.4081.1081.105,314,100
04 Jun 202076.0577.3073.4077.3077.302,029,336
03 Jun 202071.8077.1968.0576.5076.502,344,760
02 Jun 202070.5572.4068.7569.4569.451,846,290
01 Jun 202068.2070.2165.4868.4568.45993,858
29 May 202069.0070.0565.0066.5566.553,116,713
28 May 202069.8573.3368.3569.6569.652,541,942
27 May 202063.3070.1162.9569.0569.054,855,664
26 May 202063.6564.6962.0062.0062.002,280,679
22 May 202060.8064.2058.7562.0562.051,375,112
21 May 202060.7063.3158.3562.4062.403,704,192
20 May 202062.0063.2860.3061.2561.251,846,778
19 May 202059.9564.9559.9563.1063.103,760,730
18 May 202063.5563.5558.7059.4059.401,558,091
15 May 202059.3561.1557.1059.6559.651,113,977
14 May 202059.0060.2456.4958.8058.802,255,578
13 May 202060.3063.4058.8961.3061.301,917,479
12 May 202063.6563.8160.5061.0561.051,436,714
11 May 202067.1567.4062.8063.9563.953,129,931
07 May 202067.3067.3063.7064.5564.552,724,332
06 May 202068.2575.4264.2064.8564.852,106,840
05 May 202064.0069.3564.0067.8067.803,705,396
04 May 202064.4066.7562.9765.6065.601,692,497
01 May 202068.2068.7364.3566.9066.902,137,243
30 Apr 202075.0075.9068.8570.0070.003,075,696
30 Apr 20204.4487 Dividend
29 Apr 202073.4075.5069.8074.0069.554,033,547
28 Apr 202068.9572.0066.4670.2566.034,042,332
27 Apr 202067.3569.2065.3567.2063.161,457,978
24 Apr 202065.6567.1063.0065.9061.941,803,094
23 Apr 202067.9570.9563.4568.7064.574,921,351
22 Apr 202061.2565.6061.2564.0560.202,564,123
21 Apr 202067.2067.2060.5063.7059.872,094,424
20 Apr 202062.2566.5060.4262.8559.072,166,870
17 Apr 202068.3570.0062.1363.3059.498,041,531
16 Apr 202068.0069.1463.5566.1062.132,634,932
15 Apr 202071.2571.6963.0064.0060.155,263,122
14 Apr 202064.3575.9464.2072.0567.726,649,115
09 Apr 202051.5063.3051.1062.9559.1710,000,774
08 Apr 202052.6052.6048.8351.5048.407,559,104
07 Apr 202052.0052.0048.0050.0046.994,634,582
06 Apr 202047.6650.2547.4649.0046.052,564,264
03 Apr 202047.3047.3042.8446.0243.255,512,047
02 Apr 202046.3248.0344.1044.4041.732,296,688
01 Apr 202048.9849.0042.4647.9845.103,777,406
31 Mar 202046.1052.6546.1049.0046.0522,818,267
30 Mar 202051.0052.6546.9649.5046.529,936,540
27 Mar 202051.2552.6547.9249.4646.495,099,102
26 Mar 202048.8054.7048.2354.0050.753,809,851
25 Mar 202046.7652.9546.7652.4549.3010,370,756
24 Mar 202049.7450.2945.9248.2445.344,354,791
23 Mar 202045.4649.6645.1948.2045.305,469,590
20 Mar 202040.0850.6038.6550.6047.5630,434,071
19 Mar 202025.0056.3025.0040.9638.5022,962,171
18 Mar 202025.3626.2018.0718.3117.2115,693,146
17 Mar 202045.8447.2121.8825.0023.5011,639,156
16 Mar 202053.0054.4044.6244.6241.946,182,564
13 Mar 202065.0567.4552.8553.1549.955,499,907
12 Mar 202080.0080.0064.0064.0060.155,026,893
11 Mar 202080.3585.0078.8580.1075.282,665,976
10 Mar 202082.0587.2680.2581.1576.277,750,357
09 Mar 202086.5088.2082.9083.1078.103,149,885
06 Mar 202094.3095.9589.9592.7087.135,842,322
05 Mar 2020101.20101.2094.7595.4089.662,712,216
04 Mar 2020100.50103.1097.0098.9593.007,219,733
03 Mar 2020100.90102.9098.1598.1592.252,571,914
02 Mar 2020103.60105.7097.7098.5592.631,871,478
28 Feb 2020104.90105.0098.70101.4095.305,035,940
27 Feb 2020112.10112.40106.00107.10100.661,748,354
26 Feb 2020117.90117.90111.70113.50106.681,183,858
25 Feb 2020120.30120.30115.40115.40108.461,286,072
24 Feb 2020119.90121.12117.30118.30111.19672,653
21 Feb 2020125.90126.20121.30122.20114.85969,689
20 Feb 2020124.70127.60122.70126.50118.903,599,239
19 Feb 2020120.20123.30116.70122.30114.955,085,301
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more