Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Elementis plc (ELML.XC)

Compare
123.20
-0.60
(-0.48%)
As of 4:02:02 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025122.00123.60121.70123.20123.2031,226
Apr 15, 2025124.00125.00123.20123.80123.8069,522
Apr 14, 2025123.50123.60120.80123.00123.0052,042
Apr 11, 2025123.20123.20118.60119.00119.0052,044
Apr 10, 2025125.00130.00121.80122.00122.00212,186
Apr 9, 2025113.00119.00112.40116.20116.2096,931
Apr 8, 2025118.20119.00115.80116.40116.40305,074
Apr 7, 2025115.00119.00110.80115.20115.20132,762
Apr 4, 2025127.20127.20119.00121.40121.40267,875
Apr 3, 2025131.20134.00128.40129.20129.2085,781
Apr 2, 2025134.00135.00131.20134.60134.60199,593
Apr 1, 2025127.20133.40127.20133.40133.4067,234
Mar 31, 2025131.20131.20128.40129.40129.4064,092
Mar 28, 2025134.00136.20133.20133.80133.8050,967
Mar 27, 2025134.80137.80134.60135.20135.2043,060
Mar 26, 2025138.20138.80136.60137.00137.0056,577
Mar 25, 2025137.60138.60136.80138.20138.2078,986
Mar 24, 2025140.00140.20136.80137.20137.2084,091
Mar 21, 2025143.00143.00138.60138.80138.8067,201
Mar 20, 2025143.60145.40141.80143.00143.0040,500
Mar 19, 2025145.20145.20143.00143.40143.4041,126
Mar 18, 2025149.60150.00145.80146.20146.20137,655
Mar 17, 2025150.60150.60147.40148.60148.6063,639
Mar 14, 2025147.60150.60147.60150.20150.2051,627
Mar 13, 2025149.80153.20148.60149.40149.40408,360
Mar 12, 2025149.00150.80148.80149.40149.4066,269
Mar 11, 2025152.20152.80147.80148.80148.8098,343
Mar 10, 2025153.80154.60151.00152.00152.00118,955
Mar 7, 2025151.60155.00150.00154.60154.60132,702
Mar 6, 2025154.00157.60147.60154.20154.20193,537
Mar 5, 2025151.40154.20151.40154.00154.00174,889
Mar 4, 2025150.40151.00147.40150.00150.0048,047
Mar 3, 2025150.80153.00150.00151.60151.60121,119
Feb 28, 2025151.00152.80150.00151.20151.2055,136
Feb 27, 2025152.80153.20151.20151.40151.40130,275
Feb 26, 2025152.60154.20152.60153.80153.8047,893
Feb 25, 2025153.00153.60151.10152.00152.0075,096
Feb 24, 2025155.40155.40151.60153.20153.20122,561
Feb 21, 2025157.40158.60154.20154.20154.20127,503
Feb 20, 2025154.80157.20154.40156.20156.20138,958
Feb 19, 2025156.80156.80154.60154.80154.8067,488
Feb 18, 2025159.20160.00157.40157.80157.8058,794
Feb 17, 2025161.50161.50159.60159.80159.8030,899
Feb 14, 2025161.00162.20160.00161.00161.00141,704
Feb 13, 2025156.00159.20155.60159.20159.20192,858
Feb 12, 2025159.60159.60155.40155.80155.8059,694
Feb 11, 2025158.00158.60157.00157.80157.8037,813
Feb 10, 2025156.40159.20155.00159.20159.2066,861
Feb 7, 2025157.60157.60154.60155.80155.8045,510
Feb 6, 2025157.00158.60156.00157.60157.6046,626
Feb 5, 2025154.60156.60154.00156.60156.6079,010
Feb 4, 2025155.40155.40153.80154.70154.7086,947
Feb 3, 2025156.40156.80153.60156.00156.0048,651
Jan 31, 2025160.00160.00156.00158.00158.0064,967
Jan 30, 2025158.00159.00157.20158.60158.60152,492
Jan 29, 2025159.40159.60156.40156.40156.4038,111
Jan 28, 2025154.40158.40153.60158.00158.00151,100
Jan 27, 2025153.40154.80151.80153.80153.8057,168
Jan 24, 2025155.40156.00153.60153.80153.8091,227
Jan 23, 2025155.60156.00153.00155.00155.0098,351
Jan 22, 2025156.60158.60154.60155.40155.40153,791
Jan 21, 2025151.00158.20150.20156.00156.00199,826
Jan 20, 2025147.60148.00143.80145.80145.80169,335
Jan 17, 2025147.80148.20146.20147.40147.4048,467
Jan 16, 2025148.40148.40144.80146.80146.80239,433
Jan 15, 2025138.60146.00137.20146.00146.00184,639
Jan 14, 2025136.80137.40135.30135.40135.40100,584
Jan 13, 2025138.40138.80135.00135.20135.20253,221
Jan 10, 2025143.40143.40139.40139.40139.4092,312
Jan 9, 2025135.80141.40135.80140.80140.80142,025
Jan 8, 2025140.00140.80136.80137.20137.20159,873
Jan 7, 2025141.80142.20139.40140.10140.1084,764
Jan 6, 2025144.00144.00139.80141.80141.8098,110
Jan 3, 2025142.40144.40140.40140.40140.4043,587
Jan 2, 2025144.80145.20140.00142.80142.80131,848
Dec 31, 2024142.80144.80142.80144.40144.4068,487
Dec 30, 2024141.40142.00138.00141.80141.80133,948
Dec 27, 2024141.20142.00140.00140.00140.00101,516
Dec 24, 2024139.80141.80139.80141.80141.801,151
Dec 23, 2024137.60140.00137.20137.40137.4039,688
Dec 20, 2024137.80140.40135.40140.00140.0097,511
Dec 19, 2024139.60140.60138.20139.80139.8068,840
Dec 18, 2024141.00142.40140.40141.80141.80123,511
Dec 17, 2024138.20142.00138.20141.20141.20143,894
Dec 16, 2024138.40140.20137.40139.20139.2046,976
Dec 13, 2024144.00144.00137.20138.60138.6018,954
Dec 12, 2024143.80143.80137.80139.40139.4058,451
Dec 11, 2024140.00140.80139.00140.40140.4027,858
Dec 10, 2024142.40142.40137.60140.00140.0039,613
Dec 9, 2024139.00139.40137.80138.20138.2040,919
Dec 6, 2024138.60138.80136.20138.80138.8053,147
Dec 5, 2024134.20139.80133.60137.80137.80101,789
Dec 4, 2024133.20137.20133.20134.60134.6072,420
Dec 3, 2024133.00134.60132.00133.80133.8091,607
Dec 2, 2024133.60133.80130.40132.20132.2042,799
Nov 29, 2024133.00133.60131.40132.60132.6055,985
Nov 28, 2024132.80134.00132.00133.20133.2025,799
Nov 27, 2024132.00133.40130.60131.40131.4036,582
Nov 26, 2024135.80135.80132.20132.20132.2061,661
Nov 25, 2024136.00136.00133.80135.20135.2036,708
Nov 22, 2024134.40135.40134.00134.40134.4098,136
Nov 21, 2024135.60135.60131.60133.20133.2053,559
Nov 20, 2024131.60135.00131.60134.80134.80116,571
Nov 19, 2024139.20139.20132.80133.80133.80124,578
Nov 18, 2024135.20141.20132.80134.20134.20357,999
Nov 15, 2024134.20138.10133.80135.20135.20134,287
Nov 14, 2024134.20135.80133.00135.60135.6088,524
Nov 13, 2024133.00135.00131.40133.00133.00121,134
Nov 12, 2024135.00135.40132.20132.20132.20134,824
Nov 11, 2024133.80136.80133.20136.60136.6056,123
Nov 8, 2024132.80133.40131.20132.40132.4056,937
Nov 7, 2024130.90135.50129.80134.60134.6096,885
Nov 6, 2024130.60132.60127.80127.80127.80211,476
Nov 5, 2024131.80132.10128.20129.40129.4093,662
Nov 4, 2024133.00133.00130.70131.40131.4040,229
Nov 1, 2024134.20134.20131.80132.40132.40100,864
Oct 31, 2024137.20137.60132.20133.40133.40181,023
Oct 30, 2024139.00142.20137.70139.20139.20111,265
Oct 29, 2024142.00143.10138.80139.00139.00119,171
Oct 28, 2024140.00140.60138.20139.40139.4053,778
Oct 25, 2024139.60139.80137.00139.20139.2046,192
Oct 24, 2024140.20141.00137.60138.20138.2047,449
Oct 23, 2024139.80140.60138.40139.60139.6024,011
Oct 22, 2024140.20141.20139.00140.80140.8082,914
Oct 21, 2024144.00144.10140.40140.40140.4020,856
Oct 18, 2024141.60143.20141.20142.80142.8030,278
Oct 17, 2024141.20142.60141.00141.80141.8066,229
Oct 16, 2024144.40145.20143.40143.40143.4027,714
Oct 15, 2024145.00146.00141.80143.40143.4071,534
Oct 14, 2024145.60146.40143.60144.20144.2030,565
Oct 11, 2024146.20146.80145.80146.00146.0028,382
Oct 10, 2024151.10151.10146.20146.40146.4019,160
Oct 9, 2024148.60148.60146.80148.00148.0051,768
Oct 8, 2024145.30148.60145.30147.00147.0048,647
Oct 7, 2024146.40149.00146.00148.80148.8037,519
Oct 4, 2024147.80149.70147.20148.60148.6022,045
Oct 3, 2024150.60150.60146.60147.60147.6042,666
Oct 2, 2024147.20151.40147.10149.60149.6082,488
Oct 1, 2024168.00168.00150.80150.80150.80127,862
Sep 30, 2024162.00162.60161.40162.00162.0050,203
Sep 27, 2024161.20164.00160.20163.40163.4022,638
Sep 26, 2024156.60160.60156.40160.40160.4013,167
Sep 25, 2024156.40159.80154.60154.60154.60111,087
Sep 24, 2024162.00162.20158.70158.70158.70143,692
Sep 23, 2024162.40162.60159.00160.80160.8057,329
Sep 20, 2024164.40165.00162.80164.20164.20192,748
Sep 19, 2024162.00168.40159.60164.80164.80401,080
Sep 18, 2024159.20160.10158.40159.60159.6025,709
Sep 17, 2024160.60160.60157.60158.80158.8094,450
Sep 16, 2024158.40160.80158.00160.20160.2074,754
Sep 13, 2024158.80159.60158.00159.20159.2016,164
Sep 12, 2024155.50159.60155.50158.80158.80163,144
Sep 11, 2024155.00155.00152.80153.80153.80119,498
Sep 10, 2024157.80157.80153.80154.20154.2029,054
Sep 9, 2024155.00157.40154.60156.40156.4081,372
Sep 6, 2024157.20157.80153.20153.60153.6070,395
Sep 5, 2024158.20158.40155.40156.00156.0081,359
Sep 4, 2024156.00159.80156.00159.00159.0049,403
Sep 3, 2024165.10165.10157.60158.00158.00107,656
Sep 2, 2024162.20162.40160.60161.60161.6032,974
Aug 30, 2024162.00163.20160.80160.80160.8084,374
Aug 29, 2024163.60164.60161.20161.60161.6063,500
Aug 28, 2024161.60164.20160.40164.10164.1074,558
Aug 27, 2024166.60166.80162.40162.40162.4095,665
Aug 23, 2024164.20168.20164.20166.80166.80164,384
Aug 22, 2024163.60166.00162.40164.80164.80175,839
Aug 21, 2024160.20165.40160.20164.40164.40229,958
Aug 20, 2024162.40162.40157.40158.60158.6062,495
Aug 19, 2024159.80160.80159.20160.40160.4019,998
Aug 16, 2024160.20161.40159.80161.00161.0048,278
Aug 15, 2024 0.86 Dividend
Aug 15, 2024157.00160.20155.00160.00160.0081,084
Aug 14, 2024160.20160.60156.80157.00156.9976,367
Aug 13, 2024152.40156.00151.80156.00155.99139,682
Aug 12, 2024149.20152.20147.40152.00151.9954,946
Aug 9, 2024150.40150.60147.20149.70149.6914,459
Aug 8, 2024147.60149.00146.00148.40148.3918,308
Aug 7, 2024152.00152.00149.00149.00148.9923,598
Aug 6, 2024149.00153.00146.40149.60149.59135,454
Aug 5, 2024149.60152.00144.60151.80151.79121,152
Aug 2, 2024157.40159.80154.40155.20155.1961,002
Aug 1, 2024164.00166.00157.60159.00158.99146,524
Jul 31, 2024152.20159.80152.20158.40158.39216,653
Jul 30, 2024150.40153.60150.40151.20151.1982,559
Jul 29, 2024154.80155.90151.40151.80151.7957,461
Jul 26, 2024145.40153.00145.20153.00152.9975,633
Jul 25, 2024145.00145.60143.80145.40145.3924,030
Jul 24, 2024151.80156.00144.40145.20145.1925,002
Jul 23, 2024153.80153.80145.20145.80145.7925,977
Jul 22, 2024147.80149.20146.80148.00147.9954,366
Jul 19, 2024148.00149.00145.80146.20146.1925,397
Jul 18, 2024147.40148.70145.80148.00147.99107,748
Jul 17, 2024145.60147.60145.20146.00145.9959,655
Jul 16, 2024147.20147.70144.20145.00144.9942,821
Jul 15, 2024152.00152.00147.20148.70148.6968,309
Jul 12, 2024154.50154.50151.80152.20152.1930,382
Jul 11, 2024149.00153.20148.80153.00152.9961,703
Jul 10, 2024149.60150.40148.60150.10150.0966,553
Jul 9, 2024154.60154.60149.20149.50149.4957,984
Jul 8, 2024150.80152.40150.00150.40150.3935,107
Jul 5, 2024151.00152.60150.20151.20151.1971,997
Jul 4, 2024146.00148.40145.40148.30148.2927,868
Jul 3, 2024145.00145.60143.20145.10145.0922,108
Jul 2, 2024149.60149.60144.00144.00143.9910,702
Jul 1, 2024146.20147.80146.20147.20147.1916,324
Jun 28, 2024148.20149.60143.40144.10144.0954,286
Jun 27, 2024148.80150.00148.50149.40149.3931,656
Jun 26, 2024148.00149.00146.80149.00148.9945,601
Jun 25, 2024147.00152.20147.00147.40147.3990,020
Jun 24, 2024144.40147.40144.40147.20147.1932,302
Jun 21, 2024145.20145.60143.20144.60144.5956,765
Jun 20, 2024146.40147.80145.10146.20146.1925,372
Jun 19, 2024146.40148.00144.60145.40145.3929,809
Jun 18, 2024144.40146.80143.40146.80146.7923,563
Jun 17, 2024144.60144.60141.60143.00142.9920,623
Jun 14, 2024140.20141.40138.20141.20141.1937,832
Jun 13, 2024144.00144.00140.80141.60141.5922,619
Jun 12, 2024144.80145.20143.40144.40144.3938,388
Jun 11, 2024145.60145.80144.00144.40144.399,823
Jun 10, 2024146.80146.80142.60143.60143.5912,605
Jun 7, 2024146.80147.40145.00147.00146.9912,571
Jun 6, 2024146.20149.20144.00146.80146.7926,823
Jun 5, 2024157.40157.40145.30145.30145.2974,725
Jun 4, 2024154.00155.20152.80153.20153.1960,559
Jun 3, 2024148.00156.20148.00155.40155.39118,923
May 31, 2024153.00159.30149.40152.20152.19104,423
May 30, 2024149.00155.00148.60154.00153.99133,190
May 29, 2024148.40150.40147.00149.40149.39130,370
May 28, 2024146.40148.40146.00148.00147.9949,776
May 24, 2024145.00147.60144.50147.20147.1970,835
May 23, 2024147.60147.80144.60145.60145.5932,350
May 22, 2024148.20148.40146.80148.10148.0914,708
May 21, 2024149.60149.60146.80149.20149.1919,036
May 20, 2024147.60148.40146.60146.80146.7911,499
May 17, 2024146.00146.80144.40146.40146.3917,014
May 16, 2024145.00146.00143.00145.80145.7917,413
May 15, 2024146.40147.00144.10144.60144.5949,596
May 14, 2024147.00147.00145.10145.80145.7922,077
May 13, 2024149.70149.70145.40145.60145.5921,283
May 10, 2024146.60147.40146.20147.20147.1927,474
May 9, 2024144.80147.40142.80146.20146.1967,595
May 8, 2024146.00147.00144.90146.30146.2960,804
May 7, 2024147.00147.00145.60146.00145.9921,242
May 3, 2024143.00145.20142.00144.60144.5945,037
May 2, 2024 1.65 Dividend
May 2, 2024142.00142.80140.00142.80142.7938,579
May 1, 2024142.20142.90141.00142.00141.9816,863
Apr 30, 2024144.20145.00140.80140.80140.78115,465
Apr 29, 2024140.30142.00137.00140.80140.78173,185
Apr 26, 2024137.60138.20135.80136.80136.78213,132
Apr 25, 2024138.50138.50133.60136.00135.9874,746
Apr 24, 2024142.00142.20137.20137.60137.5879,596
Apr 23, 2024141.00143.00141.00142.40142.3818,791
Apr 22, 2024140.40142.60139.10142.20142.1833,820
Apr 19, 2024141.00141.00138.00140.00139.9812,546
Apr 18, 2024141.20143.00140.60141.20141.1822,925
Apr 17, 2024142.00143.00140.60141.60141.5814,779
Apr 16, 2024144.20144.20137.80139.60139.5857,733