Elementis plc (ELM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:31AM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 136.22 | 141.80 | 136.22 | 137.45 | 137.45 | 14,822 |
| Apr 25, 2024 | 140.20 | 140.20 | 133.40 | 136.60 | 136.60 | 643,651 |
| Apr 24, 2024 | 142.20 | 144.94 | 137.20 | 138.00 | 138.00 | 547,593 |
| Apr 23, 2024 | 144.00 | 144.00 | 140.00 | 142.60 | 142.60 | 563,634 |
| Apr 22, 2024 | 147.80 | 147.80 | 140.20 | 141.00 | 141.00 | 1,131,917 |
| Apr 19, 2024 | 145.80 | 145.80 | 133.73 | 140.00 | 140.00 | 477,927 |
| Apr 18, 2024 | 143.40 | 144.20 | 140.60 | 141.00 | 141.00 | 327,454 |
| Apr 17, 2024 | 145.40 | 145.40 | 140.60 | 141.20 | 141.20 | 507,151 |
| Apr 16, 2024 | 143.60 | 144.40 | 137.60 | 141.00 | 141.00 | 633,803 |
| Apr 15, 2024 | 147.00 | 148.00 | 142.40 | 145.60 | 145.60 | 1,375,463 |
| Apr 12, 2024 | 147.00 | 147.00 | 142.20 | 143.80 | 143.80 | 644,188 |
| Apr 11, 2024 | 147.00 | 147.00 | 143.80 | 145.00 | 145.00 | 717,142 |
| Apr 10, 2024 | 142.80 | 146.48 | 141.00 | 145.00 | 145.00 | 1,819,170 |
| Apr 09, 2024 | 147.60 | 148.23 | 144.00 | 144.00 | 144.00 | 2,663,029 |
| Apr 08, 2024 | 150.00 | 150.00 | 146.89 | 147.20 | 147.20 | 1,158,708 |
| Apr 05, 2024 | 142.00 | 152.60 | 142.00 | 148.00 | 148.00 | 661,835 |
| Apr 04, 2024 | 147.20 | 149.00 | 145.00 | 148.80 | 148.80 | 980,062 |
| Apr 03, 2024 | 145.00 | 149.00 | 144.20 | 147.00 | 147.00 | 3,245,355 |
| Apr 02, 2024 | 149.60 | 155.00 | 143.20 | 145.00 | 145.00 | 1,418,751 |
| Mar 28, 2024 | 140.60 | 150.00 | 139.21 | 148.40 | 148.40 | 5,347,647 |
| Mar 27, 2024 | 139.20 | 140.60 | 139.00 | 140.20 | 140.20 | 1,917,661 |
| Mar 26, 2024 | 139.00 | 142.89 | 138.40 | 139.40 | 139.40 | 1,229,000 |
| Mar 25, 2024 | 135.00 | 140.60 | 135.00 | 139.80 | 139.80 | 585,144 |
| Mar 22, 2024 | 142.40 | 143.40 | 140.06 | 140.80 | 140.80 | 1,744,790 |
| Mar 21, 2024 | 143.00 | 143.00 | 141.20 | 142.00 | 142.00 | 1,595,129 |
| Mar 20, 2024 | 144.40 | 148.20 | 141.60 | 142.20 | 142.20 | 507,598 |
| Mar 19, 2024 | 135.20 | 142.40 | 135.20 | 141.80 | 141.80 | 874,389 |
| Mar 18, 2024 | 136.60 | 139.60 | 135.18 | 139.20 | 139.20 | 205,784 |
| Mar 15, 2024 | 132.80 | 138.00 | 132.80 | 137.20 | 137.20 | 1,510,773 |
| Mar 14, 2024 | 131.40 | 133.00 | 131.00 | 133.00 | 133.00 | 609,393 |
| Mar 13, 2024 | 136.20 | 136.20 | 131.60 | 132.00 | 132.00 | 939,201 |
| Mar 12, 2024 | 136.20 | 137.20 | 134.40 | 134.40 | 134.40 | 970,228 |
| Mar 11, 2024 | 135.40 | 138.40 | 134.60 | 135.80 | 135.80 | 2,206,868 |
| Mar 08, 2024 | 137.00 | 139.40 | 133.60 | 136.20 | 136.20 | 1,252,413 |
| Mar 07, 2024 | 137.00 | 144.00 | 134.60 | 138.60 | 138.60 | 1,302,702 |
| Mar 06, 2024 | 137.80 | 140.20 | 137.20 | 139.00 | 139.00 | 1,332,214 |
| Mar 05, 2024 | 142.20 | 142.20 | 137.00 | 137.00 | 137.00 | 676,355 |
| Mar 04, 2024 | 141.00 | 142.40 | 140.20 | 140.60 | 140.60 | 547,030 |
| Mar 01, 2024 | 143.80 | 147.00 | 141.00 | 141.00 | 141.00 | 1,093,841 |
| Feb 29, 2024 | 132.60 | 144.00 | 132.60 | 141.40 | 141.40 | 2,059,495 |
| Feb 28, 2024 | 138.00 | 138.00 | 135.40 | 136.80 | 136.80 | 316,212 |
| Feb 27, 2024 | 138.00 | 139.20 | 137.20 | 137.80 | 137.80 | 464,906 |
| Feb 26, 2024 | 139.60 | 144.80 | 138.20 | 138.20 | 138.20 | 256,595 |
| Feb 23, 2024 | 142.00 | 147.00 | 138.20 | 139.60 | 139.60 | 682,386 |
| Feb 22, 2024 | 143.60 | 143.60 | 138.00 | 140.20 | 140.20 | 1,004,659 |
| Feb 21, 2024 | 136.40 | 139.00 | 135.40 | 139.00 | 139.00 | 1,332,924 |
| Feb 20, 2024 | 136.20 | 138.00 | 132.40 | 135.60 | 135.60 | 4,238,399 |
| Feb 19, 2024 | 137.40 | 139.62 | 136.40 | 137.60 | 137.60 | 312,214 |
| Feb 16, 2024 | 136.20 | 141.73 | 135.61 | 140.00 | 140.00 | 1,470,228 |
| Feb 15, 2024 | 137.00 | 138.20 | 136.00 | 136.60 | 136.60 | 291,093 |
| Feb 14, 2024 | 136.00 | 138.20 | 136.00 | 137.00 | 137.00 | 202,753 |
| Feb 13, 2024 | 136.00 | 142.60 | 135.43 | 136.80 | 136.80 | 642,804 |
| Feb 12, 2024 | 133.20 | 138.80 | 133.20 | 136.00 | 136.00 | 913,008 |
| Feb 09, 2024 | 134.00 | 135.40 | 132.00 | 133.00 | 133.00 | 521,053 |
| Feb 08, 2024 | 133.00 | 135.20 | 133.00 | 134.20 | 134.20 | 326,000 |
| Feb 07, 2024 | 141.40 | 141.40 | 133.60 | 133.60 | 133.60 | 323,741 |
| Feb 06, 2024 | 134.20 | 138.00 | 133.40 | 133.40 | 133.40 | 1,655,048 |
| Feb 05, 2024 | 138.40 | 139.40 | 133.60 | 134.20 | 134.20 | 603,133 |
| Feb 02, 2024 | 142.60 | 142.60 | 137.20 | 138.40 | 138.40 | 374,440 |
| Feb 01, 2024 | 140.00 | 146.80 | 139.00 | 139.00 | 139.00 | 1,133,352 |
| Jan 31, 2024 | 144.20 | 145.20 | 141.00 | 142.40 | 142.40 | 1,152,134 |
| Jan 30, 2024 | 143.40 | 144.75 | 139.20 | 141.80 | 141.80 | 1,077,529 |
| Jan 29, 2024 | 141.40 | 146.80 | 141.00 | 141.80 | 141.80 | 1,477,179 |
| Jan 26, 2024 | 139.20 | 143.20 | 135.80 | 141.40 | 141.40 | 2,460,564 |
| Jan 25, 2024 | 134.60 | 142.20 | 131.60 | 139.00 | 139.00 | 4,832,344 |
| Jan 24, 2024 | 127.80 | 127.80 | 124.00 | 124.00 | 124.00 | 273,686 |
| Jan 23, 2024 | 129.60 | 129.60 | 124.60 | 125.00 | 125.00 | 690,881 |
| Jan 22, 2024 | 127.80 | 127.80 | 124.60 | 126.20 | 126.20 | 257,309 |
| Jan 19, 2024 | 127.60 | 127.60 | 123.00 | 125.00 | 125.00 | 562,057 |
| Jan 18, 2024 | 119.60 | 125.40 | 118.80 | 125.00 | 125.00 | 1,335,601 |
| Jan 17, 2024 | 122.00 | 122.00 | 116.71 | 117.60 | 117.60 | 497,500 |
| Jan 16, 2024 | 121.00 | 121.80 | 119.76 | 120.40 | 120.40 | 345,625 |
| Jan 15, 2024 | 119.20 | 121.40 | 118.80 | 121.40 | 121.40 | 354,923 |
| Jan 12, 2024 | 125.20 | 125.20 | 120.00 | 120.00 | 120.00 | 446,509 |
| Jan 11, 2024 | 127.00 | 130.40 | 121.20 | 121.20 | 121.20 | 272,269 |
| Jan 10, 2024 | 127.40 | 128.00 | 124.40 | 125.00 | 125.00 | 648,460 |
| Jan 09, 2024 | 131.60 | 131.60 | 127.20 | 127.60 | 127.60 | 1,403,779 |
| Jan 08, 2024 | 128.00 | 131.80 | 127.40 | 131.20 | 131.20 | 438,502 |
| Jan 05, 2024 | 130.80 | 130.80 | 127.18 | 128.80 | 128.80 | 1,070,019 |
| Jan 04, 2024 | 130.00 | 130.60 | 128.20 | 129.80 | 129.80 | 590,531 |
| Jan 03, 2024 | 130.80 | 130.80 | 126.80 | 129.80 | 129.80 | 483,546 |
| Jan 02, 2024 | 124.80 | 128.00 | 124.80 | 128.00 | 128.00 | 1,812,806 |
| Dec 29, 2023 | 129.20 | 130.00 | 127.00 | 127.60 | 127.60 | 1,353,704 |
| Dec 28, 2023 | 128.00 | 128.40 | 126.20 | 128.40 | 128.40 | 1,656,396 |
| Dec 27, 2023 | 126.00 | 128.40 | 126.00 | 127.60 | 127.60 | 1,629,871 |
| Dec 22, 2023 | 125.80 | 127.80 | 125.40 | 127.60 | 127.60 | 1,677,690 |
| Dec 21, 2023 | 126.60 | 127.60 | 124.80 | 126.00 | 126.00 | 548,091 |
| Dec 20, 2023 | 125.00 | 127.20 | 124.20 | 126.00 | 126.00 | 1,151,569 |
| Dec 19, 2023 | 123.20 | 124.60 | 121.80 | 124.00 | 124.00 | 348,349 |
| Dec 18, 2023 | 123.00 | 125.80 | 122.00 | 122.40 | 122.40 | 428,066 |
| Dec 15, 2023 | 125.80 | 125.80 | 122.40 | 122.60 | 122.60 | 1,300,948 |
| Dec 14, 2023 | 123.60 | 125.20 | 121.80 | 124.80 | 124.80 | 702,865 |
| Dec 13, 2023 | 122.40 | 122.40 | 118.40 | 120.20 | 120.20 | 630,918 |
| Dec 12, 2023 | 124.40 | 124.40 | 118.20 | 119.00 | 119.00 | 770,753 |
| Dec 11, 2023 | 119.00 | 121.80 | 117.40 | 121.00 | 121.00 | 726,019 |
| Dec 08, 2023 | 119.80 | 121.40 | 118.20 | 119.00 | 119.00 | 1,062,292 |
| Dec 07, 2023 | 122.40 | 122.40 | 119.20 | 119.20 | 119.20 | 852,558 |
| Dec 06, 2023 | 124.20 | 124.20 | 120.20 | 121.80 | 121.80 | 815,451 |
| Dec 05, 2023 | 122.00 | 122.40 | 120.20 | 121.80 | 121.80 | 912,408 |
| Dec 04, 2023 | 122.40 | 123.60 | 118.82 | 121.60 | 121.60 | 685,436 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.