Elementis plc (ELM.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
As of 04:45PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2022 | 116.90 | 117.00 | 113.70 | 114.40 | 114.40 | 343,218 |
| May 23, 2022 | 118.00 | 118.10 | 113.80 | 116.40 | 116.40 | 349,625 |
| May 20, 2022 | 112.60 | 115.50 | 112.60 | 114.20 | 114.20 | 468,449 |
| May 19, 2022 | 110.70 | 112.90 | 108.70 | 110.60 | 110.60 | 563,036 |
| May 18, 2022 | 109.70 | 117.60 | 109.70 | 111.70 | 111.70 | 681,936 |
| May 17, 2022 | 108.10 | 118.90 | 108.10 | 115.60 | 115.60 | 552,986 |
| May 16, 2022 | 113.50 | 115.10 | 112.40 | 113.50 | 113.50 | 268,045 |
| May 13, 2022 | 116.30 | 116.30 | 111.10 | 113.50 | 113.50 | 550,827 |
| May 12, 2022 | 107.10 | 111.00 | 106.50 | 110.20 | 110.20 | 422,674 |
| May 11, 2022 | 110.10 | 112.40 | 109.10 | 110.00 | 110.00 | 2,964,761 |
| May 10, 2022 | 109.90 | 113.60 | 109.70 | 110.00 | 110.00 | 334,637 |
| May 09, 2022 | 112.70 | 115.70 | 111.10 | 111.10 | 111.10 | 744,388 |
| May 06, 2022 | 113.70 | 115.50 | 112.60 | 114.50 | 114.50 | 833,234 |
| May 05, 2022 | 125.50 | 125.50 | 115.30 | 115.30 | 115.30 | 930,226 |
| May 04, 2022 | 123.00 | 123.00 | 118.60 | 119.10 | 119.10 | 1,003,260 |
| May 03, 2022 | 125.00 | 125.00 | 120.46 | 121.20 | 121.20 | 773,086 |
| Apr 29, 2022 | 123.20 | 126.70 | 121.90 | 121.90 | 121.90 | 564,476 |
| Apr 28, 2022 | 120.40 | 125.36 | 120.40 | 123.30 | 123.30 | 310,167 |
| Apr 27, 2022 | 120.30 | 122.80 | 119.10 | 121.10 | 121.10 | 724,797 |
| Apr 26, 2022 | 121.00 | 123.20 | 119.02 | 121.00 | 121.00 | 1,163,656 |
| Apr 25, 2022 | 124.70 | 124.80 | 121.46 | 121.50 | 121.50 | 1,117,581 |
| Apr 22, 2022 | 123.00 | 128.30 | 123.00 | 125.80 | 125.80 | 587,230 |
| Apr 21, 2022 | 126.20 | 130.10 | 126.20 | 127.40 | 127.40 | 678,632 |
| Apr 20, 2022 | 125.00 | 126.97 | 123.10 | 126.50 | 126.50 | 339,234 |
| Apr 19, 2022 | 121.00 | 124.30 | 121.00 | 123.80 | 123.80 | 434,236 |
| Apr 14, 2022 | 127.40 | 127.40 | 121.30 | 124.60 | 124.60 | 537,095 |
| Apr 13, 2022 | 121.80 | 122.50 | 120.70 | 121.90 | 121.90 | 493,231 |
| Apr 12, 2022 | 121.40 | 122.60 | 119.80 | 122.50 | 122.50 | 640,743 |
| Apr 11, 2022 | 125.70 | 125.70 | 119.00 | 122.00 | 122.00 | 412,299 |
| Apr 08, 2022 | 117.10 | 122.80 | 117.10 | 121.90 | 121.90 | 713,279 |
| Apr 07, 2022 | 116.60 | 123.00 | 116.60 | 122.50 | 122.50 | 746,316 |
| Apr 06, 2022 | 123.30 | 124.20 | 119.40 | 119.40 | 119.40 | 908,521 |
| Apr 05, 2022 | 117.40 | 124.30 | 117.00 | 122.80 | 122.80 | 1,475,673 |
| Apr 04, 2022 | 122.70 | 122.70 | 117.70 | 118.80 | 118.80 | 491,351 |
| Apr 01, 2022 | 123.00 | 123.00 | 118.60 | 119.00 | 119.00 | 691,573 |
| Mar 31, 2022 | 115.50 | 122.70 | 115.50 | 119.00 | 119.00 | 956,440 |
| Mar 30, 2022 | 123.20 | 123.20 | 120.00 | 121.70 | 121.70 | 781,474 |
| Mar 29, 2022 | 118.80 | 122.50 | 117.90 | 122.50 | 122.50 | 846,079 |
| Mar 28, 2022 | 114.00 | 119.55 | 114.00 | 117.10 | 117.10 | 788,612 |
| Mar 25, 2022 | 115.00 | 117.40 | 113.00 | 117.40 | 117.40 | 1,712,683 |
| Mar 24, 2022 | 116.70 | 117.00 | 113.40 | 115.00 | 115.00 | 481,357 |
| Mar 23, 2022 | 118.00 | 118.40 | 116.60 | 116.70 | 116.70 | 689,639 |
| Mar 22, 2022 | 118.90 | 119.85 | 117.04 | 117.20 | 117.20 | 620,286 |
| Mar 21, 2022 | 116.30 | 119.70 | 116.30 | 118.50 | 118.50 | 306,958 |
| Mar 18, 2022 | 120.70 | 121.00 | 116.80 | 118.90 | 118.90 | 2,071,956 |
| Mar 17, 2022 | 116.30 | 123.70 | 116.30 | 118.70 | 118.70 | 767,204 |
| Mar 16, 2022 | 121.40 | 123.20 | 118.30 | 122.10 | 122.10 | 2,074,016 |
| Mar 15, 2022 | 110.00 | 116.50 | 110.00 | 116.00 | 116.00 | 1,102,431 |
| Mar 14, 2022 | 112.10 | 117.50 | 112.00 | 115.60 | 115.60 | 605,011 |
| Mar 11, 2022 | 111.00 | 114.00 | 108.90 | 111.50 | 111.50 | 1,475,593 |
| Mar 10, 2022 | 115.00 | 115.50 | 110.40 | 112.00 | 112.00 | 1,562,943 |
| Mar 09, 2022 | 106.00 | 112.80 | 103.90 | 111.70 | 111.70 | 5,776,046 |
| Mar 08, 2022 | 100.00 | 105.27 | 97.40 | 104.00 | 104.00 | 6,073,051 |
| Mar 07, 2022 | 101.70 | 102.66 | 96.50 | 98.85 | 98.85 | 6,304,685 |
| Mar 04, 2022 | 116.00 | 116.00 | 103.80 | 103.80 | 103.80 | 3,580,531 |
| Mar 03, 2022 | 116.40 | 123.30 | 111.80 | 111.80 | 111.80 | 3,963,959 |
| Mar 02, 2022 | 121.80 | 125.80 | 121.01 | 122.40 | 122.40 | 1,046,254 |
| Mar 01, 2022 | 128.10 | 129.80 | 124.00 | 124.00 | 124.00 | 839,081 |
| Feb 28, 2022 | 134.00 | 134.00 | 125.80 | 129.00 | 129.00 | 858,423 |
| Feb 25, 2022 | 128.00 | 129.40 | 125.10 | 129.00 | 129.00 | 1,051,132 |
| Feb 24, 2022 | 126.20 | 129.50 | 124.90 | 124.90 | 124.90 | 936,429 |
| Feb 23, 2022 | 128.40 | 130.50 | 127.11 | 130.00 | 130.00 | 686,500 |
| Feb 22, 2022 | 128.70 | 129.80 | 126.02 | 128.60 | 128.60 | 820,988 |
| Feb 21, 2022 | 127.80 | 134.30 | 127.80 | 130.30 | 130.30 | 586,279 |
| Feb 18, 2022 | 136.60 | 136.70 | 133.60 | 135.00 | 135.00 | 768,975 |
| Feb 17, 2022 | 135.80 | 136.20 | 134.00 | 135.30 | 135.30 | 1,026,219 |
| Feb 16, 2022 | 132.00 | 135.50 | 132.00 | 135.00 | 135.00 | 1,294,625 |
| Feb 15, 2022 | 131.30 | 135.90 | 127.30 | 134.90 | 134.90 | 879,387 |
| Feb 14, 2022 | 127.20 | 132.00 | 127.20 | 131.10 | 131.10 | 930,659 |
| Feb 11, 2022 | 135.00 | 135.40 | 132.56 | 133.50 | 133.50 | 983,972 |
| Feb 10, 2022 | 135.90 | 139.29 | 135.49 | 136.20 | 136.20 | 472,535 |
| Feb 09, 2022 | 139.80 | 140.70 | 129.39 | 138.10 | 138.10 | 549,856 |
| Feb 08, 2022 | 140.30 | 140.30 | 134.70 | 135.90 | 135.90 | 798,223 |
| Feb 07, 2022 | 147.00 | 147.00 | 138.70 | 140.00 | 140.00 | 372,530 |
| Feb 04, 2022 | 138.40 | 142.50 | 138.40 | 140.00 | 140.00 | 682,031 |
| Feb 03, 2022 | 141.00 | 142.40 | 139.60 | 142.00 | 142.00 | 652,059 |
| Feb 02, 2022 | 141.20 | 143.30 | 140.40 | 140.80 | 140.80 | 553,320 |
| Feb 01, 2022 | 148.50 | 148.50 | 139.90 | 139.90 | 139.90 | 614,923 |
| Jan 31, 2022 | 141.50 | 142.78 | 140.40 | 142.40 | 142.40 | 633,413 |
| Jan 28, 2022 | 137.50 | 144.00 | 137.50 | 141.00 | 141.00 | 2,083,174 |
| Jan 27, 2022 | 144.80 | 148.40 | 144.00 | 145.00 | 145.00 | 1,005,585 |
| Jan 26, 2022 | 140.50 | 146.80 | 140.40 | 146.50 | 146.50 | 1,128,380 |
| Jan 25, 2022 | 139.40 | 140.10 | 135.40 | 140.10 | 140.10 | 1,118,439 |
| Jan 24, 2022 | 144.30 | 144.80 | 136.80 | 137.70 | 137.70 | 2,559,235 |
| Jan 21, 2022 | 143.80 | 144.80 | 142.70 | 144.20 | 144.20 | 2,011,087 |
| Jan 20, 2022 | 133.40 | 144.90 | 133.40 | 144.90 | 144.90 | 1,815,979 |
| Jan 19, 2022 | 136.20 | 141.70 | 136.20 | 140.90 | 140.90 | 2,404,458 |
| Jan 18, 2022 | 135.00 | 141.70 | 135.00 | 137.70 | 137.70 | 2,201,504 |
| Jan 17, 2022 | 136.30 | 142.90 | 134.70 | 134.70 | 134.70 | 438,893 |
| Jan 14, 2022 | 135.10 | 141.13 | 132.20 | 136.20 | 136.20 | 592,812 |
| Jan 13, 2022 | 136.90 | 139.80 | 133.00 | 138.60 | 138.60 | 782,801 |
| Jan 12, 2022 | 139.40 | 140.20 | 136.10 | 137.30 | 137.30 | 1,279,216 |
| Jan 11, 2022 | 138.60 | 139.70 | 137.50 | 138.30 | 138.30 | 2,060,173 |
| Jan 10, 2022 | 138.70 | 139.70 | 131.70 | 136.50 | 136.50 | 620,751 |
| Jan 07, 2022 | 143.70 | 143.70 | 135.90 | 138.90 | 138.90 | 562,330 |
| Jan 06, 2022 | 134.90 | 137.90 | 134.80 | 137.00 | 137.00 | 740,357 |
| Jan 05, 2022 | 136.70 | 140.30 | 134.20 | 135.80 | 135.80 | 534,805 |
| Jan 04, 2022 | 138.10 | 138.50 | 132.79 | 137.20 | 137.20 | 844,911 |
| Dec 31, 2021 | 131.40 | 132.44 | 128.88 | 131.60 | 131.60 | 155,212 |
| Dec 30, 2021 | 131.90 | 134.20 | 130.30 | 132.50 | 132.50 | 233,908 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
