Canada Markets open in 2 hrs 51 mins

Elementis plc (ELM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
114.20+3.60 (+3.25%)
As of 04:45PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022116.90117.00113.70114.40114.40343,218
May 23, 2022118.00118.10113.80116.40116.40349,625
May 20, 2022112.60115.50112.60114.20114.20468,449
May 19, 2022110.70112.90108.70110.60110.60563,036
May 18, 2022109.70117.60109.70111.70111.70681,936
May 17, 2022108.10118.90108.10115.60115.60552,986
May 16, 2022113.50115.10112.40113.50113.50268,045
May 13, 2022116.30116.30111.10113.50113.50550,827
May 12, 2022107.10111.00106.50110.20110.20422,674
May 11, 2022110.10112.40109.10110.00110.002,964,761
May 10, 2022109.90113.60109.70110.00110.00334,637
May 09, 2022112.70115.70111.10111.10111.10744,388
May 06, 2022113.70115.50112.60114.50114.50833,234
May 05, 2022125.50125.50115.30115.30115.30930,226
May 04, 2022123.00123.00118.60119.10119.101,003,260
May 03, 2022125.00125.00120.46121.20121.20773,086
Apr 29, 2022123.20126.70121.90121.90121.90564,476
Apr 28, 2022120.40125.36120.40123.30123.30310,167
Apr 27, 2022120.30122.80119.10121.10121.10724,797
Apr 26, 2022121.00123.20119.02121.00121.001,163,656
Apr 25, 2022124.70124.80121.46121.50121.501,117,581
Apr 22, 2022123.00128.30123.00125.80125.80587,230
Apr 21, 2022126.20130.10126.20127.40127.40678,632
Apr 20, 2022125.00126.97123.10126.50126.50339,234
Apr 19, 2022121.00124.30121.00123.80123.80434,236
Apr 14, 2022127.40127.40121.30124.60124.60537,095
Apr 13, 2022121.80122.50120.70121.90121.90493,231
Apr 12, 2022121.40122.60119.80122.50122.50640,743
Apr 11, 2022125.70125.70119.00122.00122.00412,299
Apr 08, 2022117.10122.80117.10121.90121.90713,279
Apr 07, 2022116.60123.00116.60122.50122.50746,316
Apr 06, 2022123.30124.20119.40119.40119.40908,521
Apr 05, 2022117.40124.30117.00122.80122.801,475,673
Apr 04, 2022122.70122.70117.70118.80118.80491,351
Apr 01, 2022123.00123.00118.60119.00119.00691,573
Mar 31, 2022115.50122.70115.50119.00119.00956,440
Mar 30, 2022123.20123.20120.00121.70121.70781,474
Mar 29, 2022118.80122.50117.90122.50122.50846,079
Mar 28, 2022114.00119.55114.00117.10117.10788,612
Mar 25, 2022115.00117.40113.00117.40117.401,712,683
Mar 24, 2022116.70117.00113.40115.00115.00481,357
Mar 23, 2022118.00118.40116.60116.70116.70689,639
Mar 22, 2022118.90119.85117.04117.20117.20620,286
Mar 21, 2022116.30119.70116.30118.50118.50306,958
Mar 18, 2022120.70121.00116.80118.90118.902,071,956
Mar 17, 2022116.30123.70116.30118.70118.70767,204
Mar 16, 2022121.40123.20118.30122.10122.102,074,016
Mar 15, 2022110.00116.50110.00116.00116.001,102,431
Mar 14, 2022112.10117.50112.00115.60115.60605,011
Mar 11, 2022111.00114.00108.90111.50111.501,475,593
Mar 10, 2022115.00115.50110.40112.00112.001,562,943
Mar 09, 2022106.00112.80103.90111.70111.705,776,046
Mar 08, 2022100.00105.2797.40104.00104.006,073,051
Mar 07, 2022101.70102.6696.5098.8598.856,304,685
Mar 04, 2022116.00116.00103.80103.80103.803,580,531
Mar 03, 2022116.40123.30111.80111.80111.803,963,959
Mar 02, 2022121.80125.80121.01122.40122.401,046,254
Mar 01, 2022128.10129.80124.00124.00124.00839,081
Feb 28, 2022134.00134.00125.80129.00129.00858,423
Feb 25, 2022128.00129.40125.10129.00129.001,051,132
Feb 24, 2022126.20129.50124.90124.90124.90936,429
Feb 23, 2022128.40130.50127.11130.00130.00686,500
Feb 22, 2022128.70129.80126.02128.60128.60820,988
Feb 21, 2022127.80134.30127.80130.30130.30586,279
Feb 18, 2022136.60136.70133.60135.00135.00768,975
Feb 17, 2022135.80136.20134.00135.30135.301,026,219
Feb 16, 2022132.00135.50132.00135.00135.001,294,625
Feb 15, 2022131.30135.90127.30134.90134.90879,387
Feb 14, 2022127.20132.00127.20131.10131.10930,659
Feb 11, 2022135.00135.40132.56133.50133.50983,972
Feb 10, 2022135.90139.29135.49136.20136.20472,535
Feb 09, 2022139.80140.70129.39138.10138.10549,856
Feb 08, 2022140.30140.30134.70135.90135.90798,223
Feb 07, 2022147.00147.00138.70140.00140.00372,530
Feb 04, 2022138.40142.50138.40140.00140.00682,031
Feb 03, 2022141.00142.40139.60142.00142.00652,059
Feb 02, 2022141.20143.30140.40140.80140.80553,320
Feb 01, 2022148.50148.50139.90139.90139.90614,923
Jan 31, 2022141.50142.78140.40142.40142.40633,413
Jan 28, 2022137.50144.00137.50141.00141.002,083,174
Jan 27, 2022144.80148.40144.00145.00145.001,005,585
Jan 26, 2022140.50146.80140.40146.50146.501,128,380
Jan 25, 2022139.40140.10135.40140.10140.101,118,439
Jan 24, 2022144.30144.80136.80137.70137.702,559,235
Jan 21, 2022143.80144.80142.70144.20144.202,011,087
Jan 20, 2022133.40144.90133.40144.90144.901,815,979
Jan 19, 2022136.20141.70136.20140.90140.902,404,458
Jan 18, 2022135.00141.70135.00137.70137.702,201,504
Jan 17, 2022136.30142.90134.70134.70134.70438,893
Jan 14, 2022135.10141.13132.20136.20136.20592,812
Jan 13, 2022136.90139.80133.00138.60138.60782,801
Jan 12, 2022139.40140.20136.10137.30137.301,279,216
Jan 11, 2022138.60139.70137.50138.30138.302,060,173
Jan 10, 2022138.70139.70131.70136.50136.50620,751
Jan 07, 2022143.70143.70135.90138.90138.90562,330
Jan 06, 2022134.90137.90134.80137.00137.00740,357
Jan 05, 2022136.70140.30134.20135.80135.80534,805
Jan 04, 2022138.10138.50132.79137.20137.20844,911
Dec 31, 2021131.40132.44128.88131.60131.60155,212
Dec 30, 2021131.90134.20130.30132.50132.50233,908
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...