UK Markets close in 3 hrs 23 mins

Elementis plc (ELM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
75.76-0.24 (-0.31%)
As of 12:44PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202078.7078.7075.0075.7675.76214,270
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 2020------
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
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
*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