LSE, ELM End of Day and Historical Share Prices [Elementis Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, ELM: Elementis PLC

29 Aug 2025

LAST: 162.6	CHANGE: 2.60	OPEN: 165.2	HIGH: 166.2	ASK: 0.0	VOLUME: 558K
LAST: 162.6	CHG(%): 1.57	PREV: 165.2	LOW: 161.8	BID: 136.4

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	165.2	166.2	161.8	162.6	558K
28 Aug 25	169.4	169.4	163.4	165.2	571.5K
27 Aug 25	165.0	166.0	161.8	163.0	763.7K
26 Aug 25	167.4	167.8	165.0	165.4	2.65M
25 Aug 25	167.4	168.8	166.8	168.2	535.4K
22 Aug 25	167.4	168.8	166.8	168.2	535.4K
21 Aug 25	167.0	169.2	166.8	166.8	481.5K
20 Aug 25	167.4	168.0	166.9	167.4	449.3K
19 Aug 25	166.2	168.8	166.2	167.6	671.3K
18 Aug 25	165.0	166.4	164.6	166.4	414.6K

COMPANY PROFILE

Name:	Elementis PLC
About:	Elementis plc operates as a specialty chemical company in the United Kingdom, rest of Europe, North America, and internationally. It operates in two segments, Performance Specialties and Personal Care. The Performance Specialties segment engages in the production of rheological modifiers and additives for decorative and industrial coatings; and production and supply of talc for use in plastics, coatings, technical ceramics, and paper sectors. This segment provides products for applications in architectural and industrial coatings, adhesives, and sealants and construction additives. The Personal Care segment offers rheological modifiers and compounded products, including active ingredients for antiperspirants (AP) deodorants for personal care manufacturers. This segment offers products for applications in antiperspirants, skin care, and color cosmetics. Elementis plc was founded in 1844 and is headquartered in London, the United Kingdom.
Sector:	Basic Materials
Industry:	Specialty Chemicals
Address:	The Bindery, London, United Kingdom, EC1N 8HN
Website:	https://www.elementis.com
ISIN:	GB0002418548
LEI:	549300LQIH685LI2ML36

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 08, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	164.88
MA10:	166.08
MA20:	168.12
MA50:	166.65
MA100:	150.72
MA200:	147.28
RSI14:	38.38
WPR14:	-100.00
MTM14:	-4.80
ROC14:	-0.03
ATR:	3.39
Week High:	169.40
Week Low:	161.80
Month High:	179.60
Month Low:	159.40
Year High:	179.60
Year Low:	109.60
Volatility:	31.23

RECENT SPLITS

Date	Ratio
24 Feb 1998	3-5

RECENT DIVIDENDS

Date	Amount
14 Aug 2025	$0.01
01 May 2025	$0.02
15 Aug 2024	$0.01
02 May 2024	$0.02
30 Apr 2020	$3.32
05 Sep 2019	$0.02
02 May 2019	$0.04
30 Aug 2018	$0.02
03 May 2018	$0.04
07 Sep 2017	$0.02