LSE - Delayed Quote
GBp
Elementis plc (ELM.L)
187.20
-2.40
(-1.27%)
At close: October 30 at 4:35:23 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
182.20
189.80
182.20
187.20
187.20
642,081
Oct 29, 2026
187.00
190.60
187.00
189.60
189.60
686,426
Oct 28, 2026
185.00
188.20
183.80
188.20
188.20
1,088,997
Oct 27, 2026
181.40
185.20
181.20
185.00
185.00
2,145,459
Oct 26, 2026
172.60
182.80
172.60
181.60
181.60
1,006,109
Oct 23, 2026
182.00
182.60
179.60
181.20
181.20
1,083,742
Oct 22, 2026
180.20
182.60
178.80
182.00
182.00
725,128
Oct 21, 2026
182.00
184.60
180.80
182.60
182.60
3,039,027
Oct 20, 2026
174.80
183.60
174.80
181.60
181.60
1,265,422
Oct 19, 2026
176.40
186.00
176.40
183.40
183.40
2,268,295
Oct 16, 2026
184.00
185.60
182.40
185.20
185.20
697,755
Oct 15, 2026
181.60
184.00
179.60
183.40
183.40
553,658
Oct 14, 2026
182.00
183.40
181.00
181.80
181.80
422,950
Oct 13, 2026
188.00
188.00
179.20
181.00
181.00
670,211
Oct 12, 2026
182.60
182.60
180.20
182.00
182.00
1,012,580
Oct 9, 2026
179.40
184.20
179.40
182.20
182.20
801,259
Oct 8, 2026
177.00
180.60
176.60
178.80
178.80
709,353
Oct 7, 2026
181.00
183.00
179.20
180.20
180.20
1,389,920
Oct 6, 2026
180.00
182.20
179.60
180.60
180.60
714,136
Oct 5, 2026
176.80
180.40
175.40
179.40
179.40
2,027,241
Oct 2, 2026
179.80
179.80
175.40
176.60
176.60
1,145,255
Oct 1, 2026
179.00
179.80
174.40
175.00
175.00
5,865,295
Sep 30, 2026
175.20
181.20
175.20
179.00
179.00
2,183,657
Sep 29, 2026
176.00
177.50
174.00
174.20
174.20
1,250,296
Sep 28, 2026
177.40
179.40
176.20
176.20
176.20
715,268
Sep 25, 2026
176.00
178.00
175.67
177.40
177.40
339,354
Sep 24, 2026
178.60
182.80
175.60
175.60
175.60
687,386
Sep 23, 2026
176.00
178.80
176.00
178.40
178.40
3,482,636
Sep 22, 2026
182.60
182.60
173.80
176.00
176.00
1,839,765
Sep 21, 2026
172.20
179.60
171.60
174.40
174.40
3,655,320
Sep 18, 2026
180.60
180.60
169.60
170.00
170.00
965,706
Sep 17, 2026
168.20
174.20
167.20
172.40
172.40
706,039
Sep 16, 2026
168.00
173.20
166.80
169.40
169.40
690,579
Sep 15, 2026
176.60
180.00
165.00
167.20
167.20
970,783
Sep 14, 2026
172.00
172.00
168.60
168.60
168.60
606,726
Sep 11, 2026
173.00
173.60
171.20
171.60
171.60
687,560
Sep 10, 2026
177.00
177.00
172.60
173.00
173.00
955,903
Sep 9, 2026
174.00
179.20
174.00
175.20
175.20
771,161
Sep 8, 2026
175.00
177.40
175.00
176.60
176.60
1,395,989
Sep 7, 2026
177.00
177.60
176.20
176.80
176.80
503,662
Sep 4, 2026
175.00
182.60
175.00
176.80
176.80
2,392,714
Sep 3, 2026
174.00
176.20
173.50
175.40
175.40
1,030,230
Sep 2, 2026
174.40
175.40
169.38
174.60
174.60
884,099
Sep 1, 2026
173.40
177.60
173.40
173.80
173.80
929,154
Aug 28, 2026
183.20
183.20
174.00
174.20
174.20
3,621,929
Aug 27, 2026
180.00
183.80
174.20
175.00
175.00
1,351,121
Aug 26, 2026
179.00
181.00
178.20
179.60
179.60
1,268,478
Aug 25, 2026
186.40
186.40
176.87
178.40
178.40
442,409
Aug 24, 2026
178.40
185.60
177.80
178.00
178.00
422,831
Aug 21, 2026
186.40
186.40
178.00
179.20
179.20
408,262
Aug 20, 2026
179.00
180.66
176.80
178.00
178.00
480,406
Aug 19, 2026
187.60
187.60
177.28
179.00
179.00
757,825
Aug 18, 2026
188.00
188.00
178.40
179.20
179.20
500,926
Aug 17, 2026
183.00
183.00
179.60
179.80
179.80
523,054
Aug 14, 2026
180.00
188.20
180.00
182.40
182.40
688,608
Aug 13, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
183.60
184.20
181.00
181.60
181.60
495,444
Aug 12, 2026
189.00
189.00
183.80
184.00
183.99
607,733
Aug 11, 2026
186.00
186.80
184.20
186.20
186.19
573,006
Aug 10, 2026
189.00
189.00
185.00
186.00
185.99
657,497
Aug 7, 2026
195.40
195.40
185.60
187.20
187.19
1,863,903
Aug 6, 2026
180.00
186.60
176.80
186.60
186.59
6,965,894
Aug 5, 2026
178.80
181.20
178.00
181.20
181.19
1,996,104
Aug 4, 2026
178.00
179.00
175.80
178.40
178.39
1,506,300
Aug 3, 2026
180.00
180.40
176.40
177.40
177.39
754,472
Jul 31, 2026
178.00
180.40
176.40
177.20
177.19
1,928,839
Jul 30, 2026
180.40
184.00
176.60
177.60
177.59
3,135,569
Jul 29, 2026
170.00
176.60
169.80
175.00
174.99
1,649,459
Jul 28, 2026
170.00
170.20
169.20
170.00
169.99
2,994,908
Jul 27, 2026
170.40
171.00
168.80
169.20
169.19
1,623,332
Jul 24, 2026
167.40
170.00
167.40
169.40
169.39
599,973
Jul 23, 2026
170.00
170.00
166.80
167.80
167.79
499,072
Jul 22, 2026
165.80
170.24
163.20
169.00
168.99
1,133,541
Jul 21, 2026
161.80
165.00
160.20
163.60
163.59
1,050,807
Jul 20, 2026
159.40
163.75
158.20
161.80
161.79
930,638
Jul 17, 2026
161.80
162.00
160.00
161.00
160.99
779,077
Jul 16, 2026
158.60
162.40
157.60
162.40
162.39
1,059,267
Jul 15, 2026
157.80
158.60
156.00
158.20
158.19
1,407,278
Jul 14, 2026
155.60
157.40
155.00
157.40
157.39
2,118,515
Jul 13, 2026
161.00
161.00
155.00
157.60
157.59
1,236,137
Jul 10, 2026
155.20
158.40
155.20
157.00
156.99
1,751,706
Jul 9, 2026
152.00
157.60
152.00
154.60
154.59
1,778,014
Jul 8, 2026
156.80
156.80
150.20
150.20
150.19
1,037,106
Jul 7, 2026
156.80
159.40
156.80
157.00
156.99
663,770
Jul 6, 2026
159.80
160.60
157.00
157.20
157.19
603,910
Jul 3, 2026
154.00
160.20
154.00
159.80
159.79
389,743
Jul 2, 2026
155.20
158.80
155.20
158.20
158.19
704,725
Jul 1, 2026
153.40
157.40
153.20
157.20
157.19
650,892
Jun 30, 2026
146.60
156.60
146.60
153.80
153.79
1,303,491
Jun 29, 2026
155.40
156.80
152.80
153.20
153.19
1,707,895
Jun 26, 2026
157.60
158.20
154.80
156.40
156.39
478,414
Jun 25, 2026
163.80
163.80
156.06
158.00
157.99
993,480
Jun 24, 2026
154.00
156.40
153.24
156.40
156.39
2,834,340
Jun 23, 2026
153.40
154.80
152.40
154.00
153.99
571,610
Jun 22, 2026
156.80
158.30
154.60
156.00
155.99
599,113
Jun 19, 2026
153.20
157.20
153.20
156.40
156.39
1,396,767
Jun 18, 2026
155.00
156.60
153.60
156.00
155.99
641,743
Jun 17, 2026
157.40
157.80
155.14
156.60
156.59
591,837
Jun 16, 2026
153.20
157.60
153.20
156.20
156.19
1,207,150
Jun 15, 2026
147.20
158.40
147.20
155.40
155.39
756,576
Jun 12, 2026
146.00
156.60
146.00
154.40
154.39
639,869
Jun 11, 2026
152.40
154.40
152.00
152.80
152.79
837,174
Jun 10, 2026
156.60
156.60
149.20
153.00
152.99
1,110,199
Jun 9, 2026
146.00
151.40
146.00
149.60
149.59
847,521
Jun 8, 2026
147.60
148.80
146.60
148.40
148.39
453,317
Jun 5, 2026
152.80
158.00
149.20
149.20
149.19
630,675
Jun 4, 2026
153.80
154.40
149.20
151.20
151.19
515,534
Jun 3, 2026
153.20
155.20
151.80
152.80
152.79
632,330
Jun 2, 2026
159.00
163.40
155.40
156.20
156.19
3,323,661
Jun 1, 2026
147.40
153.60
147.40
151.80
151.79
691,889
May 29, 2026
154.00
156.00
149.60
153.60
153.59
1,666,633
May 28, 2026
152.60
153.00
150.80
152.00
151.99
527,420
May 27, 2026
150.80
155.40
147.20
153.20
153.19
856,105
May 26, 2026
152.40
153.40
146.40
150.80
150.79
537,509
May 22, 2026
149.00
150.80
147.80
150.80
150.79
592,033
May 21, 2026
147.20
151.75
143.00
147.80
147.79
331,724
May 20, 2026
144.20
148.60
143.40
147.20
147.19
833,302
May 19, 2026
148.20
150.00
144.00
144.60
144.59
2,021,002
May 18, 2026
145.00
148.20
142.80
145.00
144.99
3,564,872
May 15, 2026
143.40
145.00
142.60
145.00
144.99
1,220,236
May 14, 2026
146.60
147.80
144.80
145.20
145.19
665,451
May 13, 2026
136.00
146.00
136.00
144.80
144.79
1,580,721
May 12, 2026
144.20
144.40
142.00
142.60
142.59
1,246,846
May 11, 2026
145.40
146.40
144.20
144.80
144.79
3,604,067
May 8, 2026
141.00
146.80
141.00
145.20
145.19
14,273,425
May 7, 2026
153.20
153.20
143.00
143.80
143.79
3,949,831
May 6, 2026
151.80
151.80
144.81
146.40
146.39
789,755
May 5, 2026
146.80
149.00
144.20
145.00
144.99
3,842,436
May 1, 2026
145.00
148.20
145.00
147.40
147.39
655,315
Apr 30, 2026
2.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
153.00
153.00
144.80
148.00
147.99
795,833
Apr 29, 2026
152.40
159.00
146.04
149.00
148.97
1,593,234
Apr 28, 2026
151.40
153.60
150.40
150.40
150.37
1,029,252
Apr 27, 2026
160.40
160.40
152.60
153.00
152.97
724,868
Apr 24, 2026
154.40
157.00
152.20
153.20
153.17
329,628
Apr 23, 2026
154.40
159.00
153.00
155.00
154.97
540,203
Apr 22, 2026
162.80
162.80
154.60
155.00
154.97
2,851,560
Apr 21, 2026
164.00
164.00
155.40
155.40
155.37
1,259,730
Apr 20, 2026
156.40
157.60
155.67
156.60
156.57
485,482
Apr 17, 2026
152.40
159.00
152.40
158.80
158.77
888,809
Apr 16, 2026
160.00
160.00
153.06
154.20
154.17
470,073
Apr 15, 2026
158.60
159.40
154.20
155.00
154.97
655,777
Apr 14, 2026
160.00
160.00
157.00
157.80
157.77
1,032,701
Apr 13, 2026
168.00
168.00
156.20
156.20
156.17
858,069
Apr 10, 2026
158.40
162.20
156.20
161.20
161.17
589,573
Apr 9, 2026
150.80
158.20
150.80
158.20
158.17
755,226
Apr 8, 2026
156.00
159.60
151.60
157.60
157.57
4,513,465
Apr 7, 2026
153.00
153.40
148.40
149.40
149.37
1,310,898
Apr 2, 2026
145.80
153.20
145.80
152.40
152.37
1,044,116
Apr 1, 2026
154.80
154.80
151.40
152.40
152.37
1,937,676
Mar 31, 2026
153.80
153.80
147.80
149.60
149.57
904,109
Mar 30, 2026
147.80
149.40
146.60
148.80
148.77
3,878,796
Mar 27, 2026
148.00
149.60
146.40
147.80
147.77
1,114,905
Mar 26, 2026
147.20
151.60
147.20
148.60
148.57
3,259,360
Mar 25, 2026
140.60
152.00
140.60
149.80
149.77
537,793
Mar 24, 2026
139.60
148.20
139.60
146.60
146.57
629,912
Mar 23, 2026
143.00
148.80
139.40
146.00
145.97
1,075,919
Mar 20, 2026
145.20
147.40
143.60
143.60
143.57
2,253,391
Mar 19, 2026
152.00
152.20
145.00
145.20
145.17
1,925,660
Mar 18, 2026
152.00
155.60
152.00
152.80
152.77
1,647,381
Mar 17, 2026
151.40
155.60
151.20
154.00
153.97
1,533,664
Mar 16, 2026
150.20
154.00
149.05
151.60
151.57
1,277,301
Mar 13, 2026
152.00
153.80
150.40
152.40
152.37
4,491,314
Mar 12, 2026
153.20
158.20
152.00
153.00
152.97
3,188,336
Mar 11, 2026
152.20
154.80
148.60
154.00
153.97
1,880,249
Mar 10, 2026
152.60
153.60
146.80
152.80
152.77
3,648,492
Mar 9, 2026
154.00
154.00
145.80
145.80
145.77
730,765
Mar 6, 2026
162.00
162.00
149.80
152.40
152.37
2,031,735
Mar 5, 2026
163.00
166.60
158.00
160.20
160.17
1,719,606
Mar 4, 2026
161.00
162.40
157.99
161.00
160.97
776,293
Mar 3, 2026
165.00
165.00
158.60
160.40
160.37
1,136,651
Mar 2, 2026
173.80
166.00
163.80
165.00
164.97
1,265,145
Feb 27, 2026
160.60
176.20
160.60
166.00
165.97
1,179,435
Feb 26, 2026
176.60
176.60
166.60
168.60
168.56
326,370
Feb 25, 2026
172.40
172.40
168.00
168.80
168.76
1,343,504
Feb 24, 2026
168.80
174.20
165.00
172.20
172.16
2,140,119
Feb 23, 2026
176.40
176.40
166.00
166.20
166.17
604,275
Feb 20, 2026
166.20
170.60
166.20
169.20
169.16
732,804
Feb 19, 2026
161.60
168.60
161.60
167.00
166.97
471,401
Feb 18, 2026
168.20
172.02
168.00
169.60
169.56
362,794
Feb 17, 2026
161.60
171.00
161.60
171.00
170.96
1,329,686
Feb 16, 2026
170.20
171.00
164.60
169.20
169.16
289,845
Feb 13, 2026
162.80
170.40
162.80
170.40
170.36
302,465
Feb 12, 2026
164.00
178.00
164.00
170.20
170.16
389,699
Feb 11, 2026
170.60
172.20
168.39
172.00
171.96
587,979
Feb 10, 2026
160.00
171.40
160.00
171.40
171.36
616,341
Feb 9, 2026
168.60
174.40
164.78
168.00
167.96
3,138,918
Feb 6, 2026
164.60
167.20
163.20
167.20
167.16
359,615
Feb 5, 2026
166.60
168.00
164.80
166.20
166.17
705,681
Feb 4, 2026
159.00
167.20
159.00
167.20
167.16
2,381,829
Feb 3, 2026
165.60
166.00
162.80
164.00
163.97
465,279
Feb 2, 2026
163.00
166.00
159.80
166.00
165.97
402,859
Jan 30, 2026
162.40
164.00
160.80
161.60
161.57
633,235
Jan 29, 2026
164.40
164.40
161.20
162.00
161.97
273,763
Jan 28, 2026
173.40
173.40
163.00
163.00
162.97
906,443
Jan 27, 2026
176.00
176.00
165.20
165.60
165.57
629,407
Jan 26, 2026
167.60
173.80
166.20
168.20
168.16
307,314
Jan 23, 2026
176.80
176.80
165.60
167.20
167.16
1,001,382
Jan 22, 2026
160.80
172.00
160.80
168.80
168.76
596,239
Jan 21, 2026
157.40
170.60
157.40
167.80
167.76
1,005,224
Jan 20, 2026
166.80
166.80
160.20
165.20
165.17
3,046,282
Jan 19, 2026
163.60
170.40
163.60
164.20
164.17
457,075
Jan 16, 2026
165.80
172.40
165.80
171.60
171.56
314,072
Jan 15, 2026
167.20
174.00
166.40
174.00
173.96
1,313,149
Jan 14, 2026
170.00
170.00
166.40
167.00
166.97
1,569,733
Jan 13, 2026
170.80
171.00
164.40
168.00
167.96
1,030,720
Jan 12, 2026
172.00
172.00
168.80
170.60
170.56
2,066,919
Jan 9, 2026
166.60
172.60
166.40
170.60
170.56
4,475,247
Jan 8, 2026
170.20
170.40
162.40
169.80
169.76
642,883
Jan 7, 2026
165.00
170.60
165.00
170.20
170.16
336,863
Jan 6, 2026
166.60
170.60
166.60
170.40
170.36
798,423
Jan 5, 2026
167.00
169.00
164.60
169.00
168.96
3,056,112
Jan 2, 2026
165.00
167.00
164.00
166.60
166.57
2,187,809
Dec 31, 2025
167.00
167.00
165.20
166.00
165.97
203,990
Dec 30, 2025
167.60
167.60
165.80
167.00
166.97
325,062
Dec 29, 2025
166.00
173.80
165.80
167.40
167.36
368,063
Dec 24, 2025
165.00
168.00
165.00
166.00
165.97
125,150
Dec 23, 2025
169.40
169.40
167.00
167.20
167.16
189,748
Dec 22, 2025
166.00
167.60
165.00
167.40
167.36
255,245
Dec 19, 2025
164.60
167.00
164.20
166.40
166.37
1,391,139
Dec 18, 2025
167.00
167.00
163.40
165.00
164.97
615,829
Dec 17, 2025
163.00
166.15
163.00
165.60
165.57
651,866
Dec 16, 2025
166.60
166.60
164.80
166.20
166.17
588,800
Dec 15, 2025
167.60
169.40
165.40
166.40
166.37
317,596
Dec 12, 2025
159.80
169.40
159.80
168.00
167.96
857,229
Dec 11, 2025
163.80
167.60
163.40
167.60
167.56
849,026
Dec 10, 2025
174.40
174.40
163.20
164.00
163.97
1,038,936
Dec 9, 2025
170.00
170.00
164.00
166.60
166.57
1,589,668
Dec 8, 2025
165.60
167.00
165.00
165.40
165.37
652,952
Dec 5, 2025
165.80
168.80
162.80
166.80
166.77
1,615,365
Dec 4, 2025
169.00
169.00
160.00
160.20
160.17
674,114
Dec 3, 2025
162.80
169.20
160.60
161.40
161.37
792,431
Dec 2, 2025
163.20
164.00
159.64
162.00
161.97
734,897
Dec 1, 2025
155.60
163.60
155.60
162.60
162.57
305,804
Nov 28, 2025
162.40
163.20
161.60
163.20
163.17
468,738
Nov 27, 2025
162.60
162.60
157.40
161.80
161.77
552,768
Nov 26, 2025
161.80
161.80
155.20
157.60
157.57
728,572
Nov 25, 2025
154.60
156.80
154.45
156.40
156.37
501,705
Nov 24, 2025
155.00
157.00
154.60
155.80
155.77
1,332,399
Nov 21, 2025
160.60
160.60
151.60
154.60
154.57
600,897
Nov 20, 2025
160.60
160.60
153.60
153.60
153.57
566,416
Nov 19, 2025
161.60
161.60
154.40
155.20
155.17
690,834
Nov 18, 2025
160.00
160.20
153.20
154.60
154.57
2,712,612
Nov 17, 2025
165.20
165.20
155.80
155.80
155.77
778,496
Nov 14, 2025
159.00
160.60
157.00
158.40
158.37
618,738
Nov 13, 2025
161.60
163.20
161.00
161.00
160.97
727,789
Nov 12, 2025
162.00
163.60
160.80
161.60
161.57
2,322,882
Nov 11, 2025
162.40
163.00
160.00
162.20
162.17
966,591
Nov 10, 2025
160.60
162.00
159.40
160.00
159.97
1,335,813
Nov 7, 2025
167.20
167.20
157.60
159.40
159.37
661,099
Nov 6, 2025
163.00
165.00
159.80
159.80
159.77
4,944,576
Nov 5, 2025
167.80
167.80
159.70
162.80
162.77
2,385,753
Nov 4, 2025
172.60
172.60
160.00
160.60
160.57
744,570
Nov 3, 2025
164.00
166.20
163.00
164.80
164.77
747,397
Oct 31, 2025
163.20
167.00
163.20
164.40
164.37
705,750
Oct 30, 2025
164.60
166.40
163.20
163.40
163.37
809,251
