ELM.L - Elementis plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202047.3047.3042.8446.0246.025,469,056
02 Apr 202046.3248.0344.1044.4044.402,296,688
01 Apr 202048.9849.0042.4647.9847.983,777,406
31 Mar 202046.1052.6546.1049.0049.0022,818,267
30 Mar 202051.0052.6546.9649.5049.509,936,540
27 Mar 202051.2552.6547.9249.4649.465,099,102
26 Mar 202048.8054.7048.2354.0054.003,809,851
25 Mar 202046.7652.9546.7652.4552.4510,370,756
24 Mar 202049.7450.2945.9248.2448.244,354,791
23 Mar 202045.4649.6645.1948.2048.205,469,590
20 Mar 202040.0850.6038.6550.6050.6030,434,071
19 Mar 202025.0056.3025.0040.9640.9622,962,171
18 Mar 202025.3626.2018.0718.3118.3115,693,146
17 Mar 202045.8447.2121.8825.0025.0011,639,156
16 Mar 202053.0054.4044.6244.6244.626,182,564
13 Mar 202065.0567.4552.8553.1553.155,499,907
12 Mar 202080.0080.0064.0064.0064.005,026,893
11 Mar 202080.3585.0078.8580.1080.102,665,976
10 Mar 202082.0587.2680.2581.1581.157,750,357
09 Mar 202086.5088.2082.9083.1083.103,149,885
06 Mar 202094.3095.9589.9592.7092.705,842,322
05 Mar 2020101.20101.2094.7595.4095.402,712,216
04 Mar 2020100.50103.1097.0098.9598.957,219,733
03 Mar 2020100.90102.9098.1598.1598.152,571,914
02 Mar 2020103.60105.7097.7098.5598.551,871,478
28 Feb 2020104.90105.0098.70101.40101.405,035,940
27 Feb 2020112.10112.40106.00107.10107.101,748,354
26 Feb 2020117.90117.90111.70113.50113.501,183,858
25 Feb 2020120.30120.30115.40115.40115.401,286,072
24 Feb 2020119.90121.12117.30118.30118.30672,653
21 Feb 2020125.90126.20121.30122.20122.20969,689
20 Feb 2020124.70127.60122.70126.50126.503,599,239
19 Feb 2020120.20123.30116.70122.30122.305,085,301
18 Feb 2020123.70124.65121.60121.70121.70790,994
17 Feb 2020124.90126.60123.87125.00125.00709,410
14 Feb 2020128.20128.20125.00125.50125.50658,628
13 Feb 2020127.80129.10123.88126.10126.102,284,709
12 Feb 2020126.00130.58126.00129.20129.201,867,389
11 Feb 2020128.00129.20127.00127.10127.101,079,005
10 Feb 2020129.40129.50127.10127.70127.70723,036
07 Feb 2020130.80131.60126.70128.10128.102,579,163
06 Feb 2020133.50133.50130.10130.50130.50703,166
05 Feb 2020133.40133.40129.80130.70130.701,916,459
04 Feb 2020131.70134.00129.40130.80130.801,202,186
03 Feb 2020131.00131.00125.70127.90127.902,270,562
31 Jan 2020132.90132.90127.20127.90127.90974,271
30 Jan 2020135.00135.00129.70129.80129.80873,653
29 Jan 2020134.30134.30131.10132.00132.001,479,696
28 Jan 2020133.80133.80129.40131.40131.402,536,065
27 Jan 2020133.90134.10130.40130.70130.70713,274
24 Jan 2020134.70138.70132.53134.00134.001,898,220
23 Jan 2020137.90137.90131.80132.00132.00987,229
22 Jan 2020132.20139.00132.20135.00135.001,207,306
21 Jan 2020136.80138.38133.80135.00135.001,700,932
20 Jan 2020143.00143.00137.00137.20137.203,887,559
17 Jan 2020140.20145.60140.20141.90141.90832,860
16 Jan 2020144.90149.30140.60140.90140.901,301,460
15 Jan 2020141.90145.20137.50142.70142.703,254,149
14 Jan 2020140.00145.28135.58140.50140.5013,512,106
13 Jan 2020165.60166.40162.73164.70164.701,019,398
10 Jan 2020165.70166.00163.20163.50163.50514,709
09 Jan 2020167.30167.30163.50164.40164.40372,348
08 Jan 2020174.30175.56163.40163.40163.401,871,367
07 Jan 2020177.50180.20177.50178.60178.60236,855
06 Jan 2020181.30181.30175.60178.30178.30527,888
03 Jan 2020180.00183.40178.10179.90179.90703,156
02 Jan 2020178.20185.70177.80184.50184.50816,736
31 Dec 2019177.10179.80177.10179.00179.0081,707
30 Dec 2019182.20182.90179.80180.50180.50209,465
27 Dec 2019179.80183.00179.20182.50182.50410,444
24 Dec 2019177.50180.60176.40180.60180.60238,441
23 Dec 2019175.00179.70174.10178.20178.20517,744
20 Dec 2019168.70174.60168.70174.40174.401,998,958
19 Dec 2019170.30174.00169.40172.00172.00891,738
18 Dec 2019172.10172.10168.00171.50171.501,270,510
17 Dec 2019172.60174.60168.80169.60169.601,599,510
16 Dec 2019175.60177.00171.40175.60175.601,391,571
13 Dec 2019172.40182.50170.50171.50171.502,026,851
12 Dec 2019163.40170.01163.40168.40168.401,376,409
11 Dec 2019168.50170.00165.60167.40167.40687,978
10 Dec 2019170.00170.00166.30169.10169.10888,433
09 Dec 2019173.30173.30168.70170.50170.50973,467
06 Dec 2019172.20172.20167.60170.70170.70768,022
05 Dec 2019168.90170.30164.70168.10168.101,011,969
04 Dec 2019163.30166.20159.70165.90165.90923,427
03 Dec 2019165.30165.31158.60160.50160.50736,567
02 Dec 2019166.70170.10164.60165.40165.401,015,214
29 Nov 2019166.20173.80166.20169.40169.40530,802
28 Nov 2019166.10170.80165.80169.80169.801,893,254
27 Nov 2019171.70172.10166.20168.20168.201,609,874
26 Nov 2019169.90172.50166.49168.50168.50915,728
25 Nov 2019167.60171.70167.60170.50170.50691,064
22 Nov 2019168.90174.50168.10168.90168.90748,020
21 Nov 2019167.90170.80166.90170.80170.80648,433
20 Nov 2019175.80175.80168.80172.00172.001,256,338
19 Nov 2019173.30176.90169.30176.60176.601,188,999
18 Nov 2019176.20178.16170.40172.00172.001,057,526
15 Nov 2019175.40177.70173.00177.70177.70847,633
14 Nov 2019176.00176.00172.60174.50174.50672,384
13 Nov 2019173.10175.90171.50175.90175.901,420,043
*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