UK markets open in 2 hours 16 minutes

Elementis plc (ELM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
120.00+5.00 (+4.35%)
At close: 4:39PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
08 Oct 202081.8083.7578.6079.5079.501,142,246
07 Oct 202076.5081.6676.1580.6580.651,887,470
06 Oct 202076.2576.8074.0076.2576.251,685,876
05 Oct 202076.0578.8175.5076.1576.151,001,394
02 Oct 202075.0577.2074.4177.2077.20415,017
01 Oct 202079.4079.4074.7575.2075.201,104,488
30 Sep 202076.8577.7075.1076.0076.00633,507
29 Sep 202076.5079.5473.8075.4575.45916,024
28 Sep 202072.5077.2572.5077.0077.001,167,653
25 Sep 202075.5075.9073.2574.3074.30775,032
24 Sep 202074.0076.9573.3575.8575.85795,983
23 Sep 202071.9076.7071.9074.7574.751,023,777
22 Sep 202074.2076.0573.4074.5074.501,468,093
21 Sep 202076.5076.7572.3073.3573.352,088,113
18 Sep 202078.7078.7075.0077.7077.702,005,730
17 Sep 202077.5077.7074.3076.0076.001,396,283
16 Sep 202074.1077.2574.0576.8076.801,542,001
15 Sep 202074.3075.4073.3074.2574.252,958,316
14 Sep 202075.0075.4773.0074.0074.001,195,409
11 Sep 202074.7576.0072.0074.3074.301,068,504
10 Sep 202070.9074.9070.9073.4073.40961,541
09 Sep 202075.0075.7570.0073.9073.90656,751
08 Sep 202075.0076.3971.4072.9072.90929,642
07 Sep 202076.0076.0070.6074.7074.701,572,798
04 Sep 202071.9076.4570.9072.8572.85798,656
03 Sep 202071.4573.9070.6573.0073.00718,165
02 Sep 202071.7073.5070.5071.0071.00642,304
01 Sep 202071.1072.4564.6571.1071.10677,628
28 Aug 202071.6073.2070.5172.1572.15509,171
27 Aug 202072.4574.0569.7570.9070.90827,737
26 Aug 202069.9573.0569.7073.0573.052,174,420
25 Aug 202071.3071.7070.3070.7070.70764,657
24 Aug 202069.3571.7067.8571.5571.553,532,432
21 Aug 202070.5070.9068.0069.0069.001,441,469
20 Aug 202071.0071.9468.8069.8069.80351,942
19 Aug 202068.0075.0068.0071.1571.15928,184
18 Aug 202073.7576.9070.2070.5570.55691,907
17 Aug 202073.2576.0071.3574.7074.70885,827
14 Aug 202072.5576.7570.3073.6073.60820,262
13 Aug 202073.1573.9571.2573.3073.30406,317
12 Aug 202072.5577.3572.5573.4573.45699,318
11 Aug 202068.6578.0067.5576.3576.354,110,601
10 Aug 202063.5066.8063.5065.8565.85601,115
07 Aug 202064.0065.4063.0064.1064.10334,710
06 Aug 202067.4069.2064.6165.0065.00646,709
05 Aug 202064.4066.7062.2566.3066.301,054,293
04 Aug 202065.0065.0060.9562.2562.25918,408
03 Aug 202062.0064.3060.2562.5562.551,208,166
31 Jul 202061.0063.8059.0563.8063.801,923,482
30 Jul 202062.6065.0060.2061.7561.752,116,174
29 Jul 202070.1575.0059.5362.6062.603,343,225
28 Jul 202080.0080.0069.6070.1070.105,983,975
27 Jul 202071.4079.5070.7079.0079.003,051,048
24 Jul 202071.0073.2370.0071.7071.701,398,631
23 Jul 202076.0076.0072.0072.0072.00905,557
22 Jul 202072.2575.5772.0074.9574.952,417,316
21 Jul 202069.8072.0069.0571.8071.801,158,329
20 Jul 202070.0070.8066.6569.4569.45493,825
17 Jul 202069.5071.7568.4670.0070.001,195,400
16 Jul 202067.3569.5567.3568.4068.40784,097
15 Jul 202069.0071.9567.7568.0568.05765,936
14 Jul 202067.1569.4066.3569.4069.40439,824
13 Jul 202067.0070.7067.0069.0569.051,262,874
10 Jul 202063.2567.7063.1067.7067.70929,204
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...