Elementis plc (ELM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 145.80 | 145.80 | 133.73 | 140.00 | 140.00 | 355,355 |
| 18 Apr 2024 | 143.40 | 144.20 | 140.60 | 141.00 | 141.00 | 327,454 |
| 17 Apr 2024 | 145.40 | 145.40 | 140.60 | 141.20 | 141.20 | 507,151 |
| 16 Apr 2024 | 143.60 | 144.40 | 137.60 | 141.00 | 141.00 | 633,803 |
| 15 Apr 2024 | 147.00 | 148.00 | 142.40 | 145.60 | 145.60 | 1,375,463 |
| 12 Apr 2024 | 147.00 | 147.00 | 142.20 | 143.80 | 143.80 | 644,188 |
| 11 Apr 2024 | 147.00 | 147.00 | 143.80 | 145.00 | 145.00 | 717,142 |
| 10 Apr 2024 | 142.80 | 146.48 | 141.00 | 145.00 | 145.00 | 1,819,170 |
| 09 Apr 2024 | 147.60 | 148.23 | 144.00 | 144.00 | 144.00 | 2,663,029 |
| 08 Apr 2024 | 150.00 | 150.00 | 146.89 | 147.20 | 147.20 | 1,158,708 |
| 05 Apr 2024 | 142.00 | 152.60 | 142.00 | 148.00 | 148.00 | 661,835 |
| 04 Apr 2024 | 147.20 | 149.00 | 145.00 | 148.80 | 148.80 | 980,062 |
| 03 Apr 2024 | 145.00 | 149.00 | 144.20 | 147.00 | 147.00 | 3,245,355 |
| 02 Apr 2024 | 149.60 | 155.00 | 143.20 | 145.00 | 145.00 | 1,418,751 |
| 28 Mar 2024 | 140.60 | 150.00 | 139.21 | 148.40 | 148.40 | 5,347,647 |
| 27 Mar 2024 | 139.20 | 140.60 | 139.00 | 140.20 | 140.20 | 1,917,661 |
| 26 Mar 2024 | 139.00 | 142.89 | 138.40 | 139.40 | 139.40 | 1,229,000 |
| 25 Mar 2024 | 135.00 | 140.60 | 135.00 | 139.80 | 139.80 | 585,144 |
| 22 Mar 2024 | 142.40 | 143.40 | 140.06 | 140.80 | 140.80 | 1,744,790 |
| 21 Mar 2024 | 143.00 | 143.00 | 141.20 | 142.00 | 142.00 | 1,595,129 |
| 20 Mar 2024 | 144.40 | 148.20 | 141.60 | 142.20 | 142.20 | 507,598 |
| 19 Mar 2024 | 135.20 | 142.40 | 135.20 | 141.80 | 141.80 | 874,389 |
| 18 Mar 2024 | 136.60 | 139.60 | 135.18 | 139.20 | 139.20 | 205,784 |
| 15 Mar 2024 | 132.80 | 138.00 | 132.80 | 137.20 | 137.20 | 1,510,773 |
| 14 Mar 2024 | 131.40 | 133.00 | 131.00 | 133.00 | 133.00 | 609,393 |
| 13 Mar 2024 | 136.20 | 136.20 | 131.60 | 132.00 | 132.00 | 939,201 |
| 12 Mar 2024 | 136.20 | 137.20 | 134.40 | 134.40 | 134.40 | 970,228 |
| 11 Mar 2024 | 135.40 | 138.40 | 134.60 | 135.80 | 135.80 | 2,206,868 |
| 08 Mar 2024 | 137.00 | 139.40 | 133.60 | 136.20 | 136.20 | 1,252,413 |
| 07 Mar 2024 | 137.00 | 144.00 | 134.60 | 138.60 | 138.60 | 1,302,702 |
| 06 Mar 2024 | 137.80 | 140.20 | 137.20 | 139.00 | 139.00 | 1,332,214 |
| 05 Mar 2024 | 142.20 | 142.20 | 137.00 | 137.00 | 137.00 | 676,355 |
| 04 Mar 2024 | 141.00 | 142.40 | 140.20 | 140.60 | 140.60 | 547,030 |
| 01 Mar 2024 | 143.80 | 147.00 | 141.00 | 141.00 | 141.00 | 1,093,841 |
| 29 Feb 2024 | 132.60 | 144.00 | 132.60 | 141.40 | 141.40 | 2,059,495 |
| 28 Feb 2024 | 138.00 | 138.00 | 135.40 | 136.80 | 136.80 | 316,212 |
| 27 Feb 2024 | 138.00 | 139.20 | 137.20 | 137.80 | 137.80 | 464,906 |
| 26 Feb 2024 | 139.60 | 144.80 | 138.20 | 138.20 | 138.20 | 256,595 |
| 23 Feb 2024 | 142.00 | 147.00 | 138.20 | 139.60 | 139.60 | 682,386 |
| 22 Feb 2024 | 143.60 | 143.60 | 138.00 | 140.20 | 140.20 | 1,004,659 |
| 21 Feb 2024 | 136.40 | 139.00 | 135.40 | 139.00 | 139.00 | 1,332,924 |
| 20 Feb 2024 | 136.20 | 138.00 | 132.40 | 135.60 | 135.60 | 4,238,399 |
| 19 Feb 2024 | 137.40 | 139.62 | 136.40 | 137.60 | 137.60 | 312,214 |
| 16 Feb 2024 | 136.20 | 141.73 | 135.61 | 140.00 | 140.00 | 1,470,228 |
| 15 Feb 2024 | 137.00 | 138.20 | 136.00 | 136.60 | 136.60 | 291,093 |
| 14 Feb 2024 | 136.00 | 138.20 | 136.00 | 137.00 | 137.00 | 202,753 |
| 13 Feb 2024 | 136.00 | 142.60 | 135.43 | 136.80 | 136.80 | 642,804 |
| 12 Feb 2024 | 133.20 | 138.80 | 133.20 | 136.00 | 136.00 | 913,008 |
| 09 Feb 2024 | 134.00 | 135.40 | 132.00 | 133.00 | 133.00 | 521,053 |
| 08 Feb 2024 | 133.00 | 135.20 | 133.00 | 134.20 | 134.20 | 326,000 |
| 07 Feb 2024 | 141.40 | 141.40 | 133.60 | 133.60 | 133.60 | 323,741 |
| 06 Feb 2024 | 134.20 | 138.00 | 133.40 | 133.40 | 133.40 | 1,655,048 |
| 05 Feb 2024 | 138.40 | 139.40 | 133.60 | 134.20 | 134.20 | 603,133 |
| 02 Feb 2024 | 142.60 | 142.60 | 137.20 | 138.40 | 138.40 | 374,440 |
| 01 Feb 2024 | 140.00 | 146.80 | 139.00 | 139.00 | 139.00 | 1,133,352 |
| 31 Jan 2024 | 144.20 | 145.20 | 141.00 | 142.40 | 142.40 | 1,152,134 |
| 30 Jan 2024 | 143.40 | 144.75 | 139.20 | 141.80 | 141.80 | 1,077,529 |
| 29 Jan 2024 | 141.40 | 146.80 | 141.00 | 141.80 | 141.80 | 1,477,179 |
| 26 Jan 2024 | 139.20 | 143.20 | 135.80 | 141.40 | 141.40 | 2,460,564 |
| 25 Jan 2024 | 134.60 | 142.20 | 131.60 | 139.00 | 139.00 | 4,832,344 |
| 24 Jan 2024 | 127.80 | 127.80 | 124.00 | 124.00 | 124.00 | 273,686 |
| 23 Jan 2024 | 129.60 | 129.60 | 124.60 | 125.00 | 125.00 | 690,881 |
| 22 Jan 2024 | 127.80 | 127.80 | 124.60 | 126.20 | 126.20 | 257,309 |
| 19 Jan 2024 | 127.60 | 127.60 | 123.00 | 125.00 | 125.00 | 562,057 |
| 18 Jan 2024 | 119.60 | 125.40 | 118.80 | 125.00 | 125.00 | 1,335,601 |
| 17 Jan 2024 | 122.00 | 122.00 | 116.71 | 117.60 | 117.60 | 497,500 |
| 16 Jan 2024 | 121.00 | 121.80 | 119.76 | 120.40 | 120.40 | 345,625 |
| 15 Jan 2024 | 119.20 | 121.40 | 118.80 | 121.40 | 121.40 | 354,923 |
| 12 Jan 2024 | 125.20 | 125.20 | 120.00 | 120.00 | 120.00 | 446,509 |
| 11 Jan 2024 | 127.00 | 130.40 | 121.20 | 121.20 | 121.20 | 272,269 |
| 10 Jan 2024 | 127.40 | 128.00 | 124.40 | 125.00 | 125.00 | 648,460 |
| 09 Jan 2024 | 131.60 | 131.60 | 127.20 | 127.60 | 127.60 | 1,403,779 |
| 08 Jan 2024 | 128.00 | 131.80 | 127.40 | 131.20 | 131.20 | 438,502 |
| 05 Jan 2024 | 130.80 | 130.80 | 127.18 | 128.80 | 128.80 | 1,070,019 |
| 04 Jan 2024 | 130.00 | 130.60 | 128.20 | 129.80 | 129.80 | 590,531 |
| 03 Jan 2024 | 130.80 | 130.80 | 126.80 | 129.80 | 129.80 | 483,546 |
| 02 Jan 2024 | 124.80 | 128.00 | 124.80 | 128.00 | 128.00 | 1,812,806 |
| 29 Dec 2023 | 129.20 | 130.00 | 127.00 | 127.60 | 127.60 | 1,353,704 |
| 28 Dec 2023 | 128.00 | 128.40 | 126.20 | 128.40 | 128.40 | 1,656,396 |
| 27 Dec 2023 | 126.00 | 128.40 | 126.00 | 127.60 | 127.60 | 1,629,871 |
| 22 Dec 2023 | 125.80 | 127.80 | 125.40 | 127.60 | 127.60 | 1,677,690 |
| 21 Dec 2023 | 126.60 | 127.60 | 124.80 | 126.00 | 126.00 | 548,091 |
| 20 Dec 2023 | 125.00 | 127.20 | 124.20 | 126.00 | 126.00 | 1,151,569 |
| 19 Dec 2023 | 123.20 | 124.60 | 121.80 | 124.00 | 124.00 | 348,349 |
| 18 Dec 2023 | 123.00 | 125.80 | 122.00 | 122.40 | 122.40 | 428,066 |
| 15 Dec 2023 | 125.80 | 125.80 | 122.40 | 122.60 | 122.60 | 1,300,948 |
| 14 Dec 2023 | 123.60 | 125.20 | 121.80 | 124.80 | 124.80 | 702,865 |
| 13 Dec 2023 | 122.40 | 122.40 | 118.40 | 120.20 | 120.20 | 630,918 |
| 12 Dec 2023 | 124.40 | 124.40 | 118.20 | 119.00 | 119.00 | 770,753 |
| 11 Dec 2023 | 119.00 | 121.80 | 117.40 | 121.00 | 121.00 | 726,019 |
| 08 Dec 2023 | 119.80 | 121.40 | 118.20 | 119.00 | 119.00 | 1,062,292 |
| 07 Dec 2023 | 122.40 | 122.40 | 119.20 | 119.20 | 119.20 | 852,558 |
| 06 Dec 2023 | 124.20 | 124.20 | 120.20 | 121.80 | 121.80 | 815,451 |
| 05 Dec 2023 | 122.00 | 122.40 | 120.20 | 121.80 | 121.80 | 912,408 |
| 04 Dec 2023 | 122.40 | 123.60 | 118.82 | 121.60 | 121.60 | 685,436 |
| 01 Dec 2023 | 116.00 | 122.00 | 116.00 | 122.00 | 122.00 | 554,230 |
| 30 Nov 2023 | 121.60 | 121.80 | 118.40 | 118.40 | 118.40 | 1,412,477 |
| 29 Nov 2023 | 121.80 | 122.20 | 120.40 | 121.20 | 121.20 | 252,451 |
| 28 Nov 2023 | 120.80 | 122.40 | 118.80 | 121.40 | 121.40 | 436,465 |
| 27 Nov 2023 | 123.60 | 123.60 | 120.20 | 121.00 | 121.00 | 261,136 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.