Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,301.62 -745.84 (-1.15%) CMC Crypto 200
1,330.95 -29.37 (-2.15%)
Elementis plc (ELM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:58PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 149.80 | 149.80 | 143.00 | 144.00 | 144.00 | 1,171,102 |
| 20 Jun 2024 | 145.60 | 148.20 | 144.60 | 145.20 | 145.20 | 549,411 |
| 19 Jun 2024 | 143.40 | 148.20 | 143.40 | 145.60 | 145.60 | 1,396,089 |
| 18 Jun 2024 | 142.60 | 146.60 | 142.60 | 145.60 | 145.60 | 630,955 |
| 17 Jun 2024 | 140.00 | 146.40 | 140.00 | 143.00 | 143.00 | 247,715 |
| 14 Jun 2024 | 144.00 | 144.00 | 138.00 | 141.00 | 141.00 | 277,929 |
| 13 Jun 2024 | 150.20 | 150.20 | 140.60 | 140.60 | 140.60 | 578,949 |
| 12 Jun 2024 | 144.80 | 145.51 | 140.00 | 143.40 | 143.40 | 2,277,475 |
| 11 Jun 2024 | 146.00 | 146.00 | 143.00 | 144.40 | 144.40 | 3,637,286 |
| 10 Jun 2024 | 142.80 | 147.00 | 142.40 | 144.40 | 144.40 | 1,040,415 |
| 07 Jun 2024 | 143.80 | 151.68 | 143.80 | 146.40 | 146.40 | 1,221,947 |
| 06 Jun 2024 | 150.00 | 150.00 | 143.60 | 147.40 | 147.40 | 3,005,732 |
| 05 Jun 2024 | 161.00 | 161.00 | 142.53 | 144.60 | 144.60 | 792,778 |
| 04 Jun 2024 | 151.00 | 156.00 | 146.80 | 152.60 | 152.60 | 302,032 |
| 03 Jun 2024 | 145.00 | 156.40 | 145.00 | 156.40 | 156.40 | 751,213 |
| 31 May 2024 | 152.60 | 161.17 | 150.20 | 150.20 | 150.20 | 1,702,222 |
| 30 May 2024 | 150.00 | 155.00 | 148.80 | 152.80 | 152.80 | 877,308 |
| 29 May 2024 | 147.00 | 150.70 | 147.00 | 149.80 | 149.80 | 907,927 |
| 28 May 2024 | 145.60 | 148.80 | 139.54 | 148.00 | 148.00 | 448,038 |
| 24 May 2024 | 148.00 | 148.20 | 144.00 | 146.60 | 146.60 | 365,148 |
| 23 May 2024 | 148.80 | 148.80 | 144.60 | 145.80 | 145.80 | 384,072 |
| 22 May 2024 | 149.00 | 149.00 | 146.80 | 147.40 | 147.40 | 353,493 |
| 21 May 2024 | 146.40 | 149.80 | 146.40 | 149.80 | 149.80 | 408,228 |
| 20 May 2024 | 146.80 | 151.19 | 138.80 | 148.20 | 148.20 | 464,974 |
| 17 May 2024 | 148.80 | 148.80 | 144.40 | 146.80 | 146.80 | 243,695 |
| 16 May 2024 | 147.00 | 147.00 | 143.40 | 146.40 | 146.40 | 297,359 |
| 15 May 2024 | 150.00 | 150.00 | 144.40 | 144.80 | 144.80 | 597,221 |
| 14 May 2024 | 152.00 | 152.00 | 145.00 | 146.40 | 146.40 | 649,072 |
| 13 May 2024 | 145.00 | 149.20 | 145.00 | 145.20 | 145.20 | 224,260 |
| 10 May 2024 | 144.00 | 147.80 | 144.00 | 147.80 | 147.80 | 229,954 |
| 09 May 2024 | 145.40 | 147.80 | 142.60 | 145.80 | 145.80 | 1,427,016 |
| 08 May 2024 | 146.00 | 148.22 | 144.40 | 145.00 | 145.00 | 1,218,671 |
| 07 May 2024 | 146.20 | 147.24 | 144.21 | 146.40 | 146.40 | 504,903 |
| 03 May 2024 | 138.00 | 145.38 | 138.00 | 144.40 | 144.40 | 551,711 |
| 02 May 2024 | 148.40 | 148.40 | 139.60 | 144.80 | 144.80 | 7,818,826 |
| 02 May 2024 | 1.65 Dividend | |||||
| 01 May 2024 | 146.00 | 146.20 | 141.00 | 141.80 | 140.15 | 1,314,699 |
| 30 Apr 2024 | 147.80 | 145.45 | 141.00 | 141.00 | 139.36 | 913,049 |
| 29 Apr 2024 | 141.80 | 143.40 | 137.00 | 142.20 | 140.55 | 969,177 |
| 26 Apr 2024 | 141.80 | 141.80 | 135.40 | 137.20 | 135.60 | 561,401 |
| 25 Apr 2024 | 140.20 | 140.20 | 133.40 | 136.60 | 135.01 | 643,651 |
| 24 Apr 2024 | 142.20 | 144.94 | 137.20 | 138.00 | 136.39 | 547,593 |
| 23 Apr 2024 | 144.00 | 144.00 | 140.00 | 142.60 | 140.94 | 563,634 |
| 22 Apr 2024 | 147.80 | 147.80 | 140.20 | 141.00 | 139.36 | 1,131,917 |
| 19 Apr 2024 | 145.80 | 145.80 | 133.73 | 140.00 | 138.37 | 477,927 |
| 18 Apr 2024 | 143.40 | 144.20 | 140.60 | 141.00 | 139.36 | 327,454 |
| 17 Apr 2024 | 145.40 | 145.40 | 140.60 | 141.20 | 139.56 | 507,151 |
| 16 Apr 2024 | 143.60 | 144.40 | 137.60 | 141.00 | 139.36 | 633,803 |
| 15 Apr 2024 | 147.00 | 148.00 | 142.40 | 145.60 | 143.91 | 1,375,463 |
| 12 Apr 2024 | 147.00 | 147.00 | 142.20 | 143.80 | 142.13 | 644,188 |
| 11 Apr 2024 | 147.00 | 147.00 | 143.80 | 145.00 | 143.31 | 717,142 |
| 10 Apr 2024 | 142.80 | 146.48 | 141.00 | 145.00 | 143.31 | 1,819,170 |
| 09 Apr 2024 | 147.60 | 148.23 | 144.00 | 144.00 | 142.32 | 2,663,029 |
| 08 Apr 2024 | 150.00 | 150.00 | 146.89 | 147.20 | 145.49 | 1,158,708 |
| 05 Apr 2024 | 142.00 | 152.60 | 142.00 | 148.00 | 146.28 | 661,835 |
| 04 Apr 2024 | 147.20 | 149.00 | 145.00 | 148.80 | 147.07 | 980,062 |
| 03 Apr 2024 | 145.00 | 149.00 | 144.20 | 147.00 | 145.29 | 3,245,355 |
| 02 Apr 2024 | 149.60 | 155.00 | 143.20 | 145.00 | 143.31 | 1,418,751 |
| 28 Mar 2024 | 140.60 | 150.00 | 139.21 | 148.40 | 146.67 | 5,347,647 |
| 27 Mar 2024 | 139.20 | 140.60 | 139.00 | 140.20 | 138.57 | 1,917,661 |
| 26 Mar 2024 | 139.00 | 142.89 | 138.40 | 139.40 | 137.78 | 1,229,000 |
| 25 Mar 2024 | 135.00 | 140.60 | 135.00 | 139.80 | 138.17 | 585,144 |
| 22 Mar 2024 | 142.40 | 143.40 | 140.06 | 140.80 | 139.16 | 1,744,790 |
| 21 Mar 2024 | 143.00 | 143.00 | 141.20 | 142.00 | 140.35 | 1,595,129 |
| 20 Mar 2024 | 144.40 | 148.20 | 141.60 | 142.20 | 140.55 | 507,598 |
| 19 Mar 2024 | 135.20 | 142.40 | 135.20 | 141.80 | 140.15 | 874,389 |
| 18 Mar 2024 | 136.60 | 139.60 | 135.18 | 139.20 | 137.58 | 205,784 |
| 15 Mar 2024 | 132.80 | 138.00 | 132.80 | 137.20 | 135.60 | 1,510,773 |
| 14 Mar 2024 | 131.40 | 133.00 | 131.00 | 133.00 | 131.45 | 609,393 |
| 13 Mar 2024 | 136.20 | 136.20 | 131.60 | 132.00 | 130.46 | 939,201 |
| 12 Mar 2024 | 136.20 | 137.20 | 134.40 | 134.40 | 132.84 | 970,228 |
| 11 Mar 2024 | 135.40 | 138.40 | 134.60 | 135.80 | 134.22 | 2,206,868 |
| 08 Mar 2024 | 137.00 | 139.40 | 133.60 | 136.20 | 134.62 | 1,252,413 |
| 07 Mar 2024 | 137.00 | 144.00 | 134.60 | 138.60 | 136.99 | 1,302,702 |
| 06 Mar 2024 | 137.80 | 140.20 | 137.20 | 139.00 | 137.38 | 1,332,214 |
| 05 Mar 2024 | 142.20 | 142.20 | 137.00 | 137.00 | 135.41 | 676,355 |
| 04 Mar 2024 | 141.00 | 142.40 | 140.20 | 140.60 | 138.96 | 547,030 |
| 01 Mar 2024 | 143.80 | 147.00 | 141.00 | 141.00 | 139.36 | 1,093,841 |
| 29 Feb 2024 | 132.60 | 144.00 | 132.60 | 141.40 | 139.75 | 2,059,495 |
| 28 Feb 2024 | 138.00 | 138.00 | 135.40 | 136.80 | 135.21 | 316,212 |
| 27 Feb 2024 | 138.00 | 139.20 | 137.20 | 137.80 | 136.20 | 464,906 |
| 26 Feb 2024 | 139.60 | 144.80 | 138.20 | 138.20 | 136.59 | 256,595 |
| 23 Feb 2024 | 142.00 | 147.00 | 138.20 | 139.60 | 137.98 | 682,386 |
| 22 Feb 2024 | 143.60 | 143.60 | 138.00 | 140.20 | 138.57 | 1,004,659 |
| 21 Feb 2024 | 136.40 | 139.00 | 135.40 | 139.00 | 137.38 | 1,332,924 |
| 20 Feb 2024 | 136.20 | 138.00 | 132.40 | 135.60 | 134.02 | 4,238,399 |
| 19 Feb 2024 | 137.40 | 139.62 | 136.40 | 137.60 | 136.00 | 312,214 |
| 16 Feb 2024 | 136.20 | 141.73 | 135.61 | 140.00 | 138.37 | 1,470,228 |
| 15 Feb 2024 | 137.00 | 138.20 | 136.00 | 136.60 | 135.01 | 291,093 |
| 14 Feb 2024 | 136.00 | 138.20 | 136.00 | 137.00 | 135.41 | 202,753 |
| 13 Feb 2024 | 136.00 | 142.60 | 135.43 | 136.80 | 135.21 | 642,804 |
| 12 Feb 2024 | 133.20 | 138.80 | 133.20 | 136.00 | 134.42 | 913,008 |
| 09 Feb 2024 | 134.00 | 135.40 | 132.00 | 133.00 | 131.45 | 521,053 |
| 08 Feb 2024 | 133.00 | 135.20 | 133.00 | 134.20 | 132.64 | 326,000 |
| 07 Feb 2024 | 141.40 | 141.40 | 133.60 | 133.60 | 132.05 | 323,741 |
| 06 Feb 2024 | 134.20 | 138.00 | 133.40 | 133.40 | 131.85 | 1,655,048 |
| 05 Feb 2024 | 138.40 | 139.40 | 133.60 | 134.20 | 132.64 | 603,133 |
| 02 Feb 2024 | 142.60 | 142.60 | 137.20 | 138.40 | 136.79 | 374,440 |
| 01 Feb 2024 | 140.00 | 146.80 | 139.00 | 139.00 | 137.38 | 1,133,352 |
| 31 Jan 2024 | 144.20 | 145.20 | 141.00 | 142.40 | 140.74 | 1,152,134 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.