Shares Magazine
123.20p+1.20 (+0.98%)02 May 2025, 16:35
Elementis PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 121.80p | 123.40p | 121.20p | 123.20p | 832,175 |
| May 1, 2025 | 124.00p | 124.40p | 120.20p | 122.00p | 790,371 |
| Apr 30, 2025 | 133.60p | 133.60p | 124.20p | 125.20p | 680,565 |
| Apr 29, 2025 | 129.20p | 131.40p | 125.60p | 127.60p | 484,829 |
| Apr 28, 2025 | 123.40p | 129.20p | 123.40p | 128.40p | 913,650 |
| Apr 25, 2025 | 127.00p | 129.40p | 122.60p | 123.60p | 280,009 |
| Apr 24, 2025 | 121.80p | 125.40p | 121.20p | 125.40p | 616,081 |
| Apr 23, 2025 | 121.40p | 126.20p | 120.80p | 123.00p | 492,627 |
| Apr 22, 2025 | 122.40p | 125.40p | 119.69p | 120.00p | 410,719 |
| Apr 17, 2025 | 122.60p | 123.20p | 120.60p | 122.60p | 412,656 |
| Apr 16, 2025 | 123.00p | 126.39p | 121.48p | 123.60p | 385,863 |
| Apr 15, 2025 | 123.80p | 125.35p | 123.40p | 123.80p | 1,198,077 |
| Apr 14, 2025 | 123.20p | 124.80p | 120.80p | 123.20p | 333,447 |
| Apr 11, 2025 | 120.80p | 124.67p | 118.40p | 119.60p | 508,987 |
| Apr 10, 2025 | 123.80p | 131.11p | 121.60p | 122.00p | 1,049,816 |
| Apr 9, 2025 | 113.60p | 119.60p | 109.60p | 115.80p | 4,057,165 |
| Apr 8, 2025 | 116.20p | 119.00p | 115.60p | 117.00p | 759,736 |
| Apr 7, 2025 | 115.00p | 121.95p | 110.20p | 115.00p | 2,115,534 |
| Apr 4, 2025 | 130.00p | 134.55p | 119.20p | 122.20p | 1,522,783 |
| Apr 3, 2025 | 133.00p | 134.00p | 128.20p | 128.20p | 363,497 |
| Apr 2, 2025 | 133.80p | 141.79p | 131.20p | 133.80p | 756,558 |
| Apr 1, 2025 | 130.00p | 134.80p | 126.00p | 134.80p | 972,139 |
| Mar 31, 2025 | 132.20p | 132.40p | 128.60p | 129.40p | 579,470 |
| Mar 28, 2025 | 128.60p | 137.40p | 128.60p | 133.40p | 443,774 |
| Mar 27, 2025 | 135.00p | 138.00p | 134.60p | 134.60p | 416,754 |
| Mar 26, 2025 | 138.20p | 138.80p | 136.40p | 136.80p | 324,151 |
| Mar 25, 2025 | 137.00p | 140.00p | 136.00p | 137.60p | 536,991 |
| Mar 24, 2025 | 140.00p | 140.40p | 137.00p | 137.00p | 401,363 |
| Mar 21, 2025 | 142.00p | 142.00p | 138.60p | 139.00p | 1,674,784 |
| Mar 20, 2025 | 143.60p | 143.60p | 141.60p | 142.40p | 1,121,268 |
| Mar 19, 2025 | 140.60p | 146.40p | 140.00p | 143.20p | 713,103 |
| Mar 18, 2025 | 142.40p | 150.00p | 142.40p | 146.20p | 489,343 |
| Mar 17, 2025 | 143.00p | 156.60p | 143.00p | 149.40p | 293,122 |
| Mar 14, 2025 | 142.60p | 150.60p | 142.60p | 149.60p | 1,673,004 |
| Mar 13, 2025 | 148.80p | 153.40p | 148.60p | 149.40p | 840,974 |
| Mar 12, 2025 | 148.60p | 151.40p | 148.60p | 149.40p | 1,071,841 |
| Mar 11, 2025 | 151.40p | 153.00p | 147.80p | 148.60p | 783,581 |
| Mar 10, 2025 | 154.40p | 164.99p | 151.00p | 151.80p | 657,721 |
| Mar 7, 2025 | 151.00p | 155.00p | 150.00p | 153.80p | 628,533 |
| Mar 6, 2025 | 153.00p | 157.60p | 147.40p | 153.20p | 1,237,341 |
| Mar 5, 2025 | 150.20p | 155.00p | 150.20p | 152.80p | 645,797 |
| Mar 4, 2025 | 150.40p | 151.20p | 147.00p | 148.40p | 680,944 |
| Mar 3, 2025 | 158.00p | 158.00p | 149.59p | 151.80p | 569,909 |
| Feb 28, 2025 | 150.00p | 153.00p | 149.78p | 151.00p | 989,760 |
| Feb 27, 2025 | 153.00p | 154.20p | 151.00p | 151.40p | 469,926 |
| Feb 26, 2025 | 152.00p | 154.60p | 152.00p | 153.60p | 474,192 |
| Feb 25, 2025 | 152.00p | 153.60p | 150.00p | 152.00p | 551,521 |
| Feb 24, 2025 | 155.40p | 159.80p | 151.60p | 153.00p | 378,092 |
| Feb 21, 2025 | 156.20p | 158.60p | 154.00p | 154.00p | 2,226,919 |
| Feb 20, 2025 | 154.60p | 157.20p | 154.20p | 155.60p | 642,310 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.