Elementis plc ELM
LSE · Vereinigtes Königreich · Prozessindustrie
GBp 175,65-3,35 (-1,87 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 175,65 | -1,87 % | GBp 179,00 | GBp 179,80 | GBp 174,80 | 5,40M |
| 2026-09-30 | GBp 179,00 | +2,76 % | GBp 175,20 | GBp 181,20 | GBp 175,20 | 2,18M |
| 2026-09-29 | GBp 174,20 | -1,14 % | GBp 176,00 | GBp 177,50 | GBp 174,00 | 1,25M |
| 2026-09-28 | GBp 176,20 | -0,68 % | GBp 177,40 | GBp 179,40 | GBp 176,20 | 715,27K |
| 2026-09-25 | GBp 177,40 | +1,03 % | GBp 176,00 | GBp 178,00 | GBp 175,67 | 339,35K |
| 2026-09-24 | GBp 175,60 | -1,57 % | GBp 178,60 | GBp 182,80 | GBp 175,60 | 687,39K |
| 2026-09-23 | GBp 178,40 | +1,36 % | GBp 176,00 | GBp 178,80 | GBp 176,00 | 3,48M |
| 2026-09-22 | GBp 176,00 | +0,92 % | GBp 182,60 | GBp 182,60 | GBp 173,80 | 1,84M |
| 2026-09-21 | GBp 174,40 | +2,59 % | GBp 172,20 | GBp 179,60 | GBp 171,60 | 3,66M |
| 2026-09-18 | GBp 170,00 | -1,39 % | GBp 180,60 | GBp 180,60 | GBp 169,60 | 965,71K |
| 2026-09-17 | GBp 172,40 | +1,77 % | GBp 168,20 | GBp 174,20 | GBp 167,20 | 706,04K |
| 2026-09-16 | GBp 169,40 | +1,32 % | GBp 168,00 | GBp 173,20 | GBp 166,80 | 690,58K |
| 2026-09-15 | GBp 167,20 | -0,83 % | GBp 176,60 | GBp 180,00 | GBp 165,00 | 970,78K |
| 2026-09-14 | GBp 168,60 | -1,75 % | GBp 172,00 | GBp 172,00 | GBp 168,60 | 606,73K |
| 2026-09-11 | GBp 171,60 | -0,81 % | GBp 173,00 | GBp 173,60 | GBp 171,20 | 687,56K |
| 2026-09-10 | GBp 173,00 | -1,26 % | GBp 177,00 | GBp 177,00 | GBp 172,60 | 955,90K |
| 2026-09-09 | GBp 175,20 | -0,79 % | GBp 174,00 | GBp 179,20 | GBp 174,00 | 771,16K |
| 2026-09-08 | GBp 176,60 | -0,11 % | GBp 175,00 | GBp 177,40 | GBp 175,00 | 1,40M |
| 2026-09-07 | GBp 176,80 | 0,00 % | GBp 177,00 | GBp 177,60 | GBp 176,20 | 503,66K |
| 2026-09-04 | GBp 176,80 | +0,80 % | GBp 175,00 | GBp 182,60 | GBp 175,00 | 2,39M |
| 2026-09-03 | GBp 175,40 | +0,46 % | GBp 174,00 | GBp 176,20 | GBp 173,50 | 1,03M |
| 2026-09-02 | GBp 174,60 | +0,46 % | GBp 174,40 | GBp 175,40 | GBp 169,38 | 884,10K |
| 2026-09-01 | GBp 173,80 | -0,23 % | GBp 173,40 | GBp 177,60 | GBp 173,40 | 929,15K |
| 2026-08-28 | GBp 174,20 | -0,46 % | GBp 183,20 | GBp 183,20 | GBp 174,00 | 3,62M |
| 2026-08-27 | GBp 175,00 | -2,56 % | GBp 180,00 | GBp 183,80 | GBp 174,20 | 1,35M |
| 2026-08-26 | GBp 179,60 | +0,67 % | GBp 179,00 | GBp 181,00 | GBp 178,20 | 1,27M |
| 2026-08-25 | GBp 178,40 | +0,22 % | GBp 186,40 | GBp 186,40 | GBp 176,87 | 442,41K |
| 2026-08-24 | GBp 178,00 | -0,67 % | GBp 178,40 | GBp 185,60 | GBp 177,80 | 422,83K |
| 2026-08-21 | GBp 179,20 | +0,67 % | GBp 186,40 | GBp 186,40 | GBp 178,00 | 408,26K |
| 2026-08-20 | GBp 178,00 | -0,56 % | GBp 179,00 | GBp 180,66 | GBp 176,80 | 480,41K |
| 2026-08-19 | GBp 179,00 | -0,11 % | GBp 187,60 | GBp 187,60 | GBp 177,28 | 757,83K |
| 2026-08-18 | GBp 179,20 | -0,33 % | GBp 188,00 | GBp 188,00 | GBp 178,40 | 500,93K |
| 2026-08-17 | GBp 179,80 | -1,43 % | GBp 183,00 | GBp 183,00 | GBp 179,60 | 523,05K |
| 2026-08-14 | GBp 182,40 | +0,44 % | GBp 180,00 | GBp 188,20 | GBp 180,00 | 688,61K |
| 2026-08-13 | GBp 181,60 | -1,30 % | GBp 183,60 | GBp 184,20 | GBp 181,00 | 495,44K |
| 2026-08-12 | GBp 184,00 | -1,18 % | GBp 189,00 | GBp 189,00 | GBp 183,80 | 607,73K |
| 2026-08-11 | GBp 186,20 | +0,11 % | GBp 186,00 | GBp 186,80 | GBp 184,20 | 573,01K |
| 2026-08-10 | GBp 186,00 | -0,64 % | GBp 189,00 | GBp 189,00 | GBp 185,00 | 657,50K |
| 2026-08-07 | GBp 187,20 | +0,32 % | GBp 195,40 | GBp 195,40 | GBp 185,60 | 1,86M |
| 2026-08-06 | GBp 186,60 | +2,98 % | GBp 180,00 | GBp 186,60 | GBp 176,80 | 6,97M |
| 2026-08-05 | GBp 181,20 | +1,57 % | GBp 178,80 | GBp 181,20 | GBp 178,00 | 2,00M |
| 2026-08-04 | GBp 178,40 | +0,56 % | GBp 178,00 | GBp 179,00 | GBp 175,80 | 1,51M |
| 2026-08-03 | GBp 177,40 | +0,11 % | GBp 180,00 | GBp 180,40 | GBp 176,40 | 754,47K |
| 2026-07-31 | GBp 177,20 | -0,23 % | GBp 178,00 | GBp 180,40 | GBp 176,40 | 1,93M |
| 2026-07-30 | GBp 177,60 | +1,49 % | GBp 180,40 | GBp 184,00 | GBp 176,60 | 3,14M |
| 2026-07-29 | GBp 175,00 | +2,94 % | GBp 170,00 | GBp 176,60 | GBp 169,80 | 1,65M |
| 2026-07-28 | GBp 170,00 | +0,47 % | GBp 170,00 | GBp 170,20 | GBp 169,20 | 2,99M |
| 2026-07-27 | GBp 169,20 | -0,12 % | GBp 170,40 | GBp 171,00 | GBp 168,80 | 1,62M |
| 2026-07-24 | GBp 169,40 | +0,95 % | GBp 167,40 | GBp 170,00 | GBp 167,40 | 599,97K |
| 2026-07-23 | GBp 167,80 | -0,71 % | GBp 170,00 | GBp 170,00 | GBp 166,80 | 499,07K |
| 2026-07-22 | GBp 169,00 | +3,30 % | GBp 165,80 | GBp 170,24 | GBp 163,20 | 1,13M |
| 2026-07-21 | GBp 163,60 | +1,11 % | GBp 161,80 | GBp 165,00 | GBp 160,20 | 1,05M |
| 2026-07-20 | GBp 161,80 | +0,50 % | GBp 159,40 | GBp 163,75 | GBp 158,20 | 930,64K |
| 2026-07-17 | GBp 161,00 | -0,86 % | GBp 161,80 | GBp 162,00 | GBp 160,00 | 779,08K |
| 2026-07-16 | GBp 162,40 | +2,65 % | GBp 158,60 | GBp 162,40 | GBp 157,60 | 1,06M |
| 2026-07-15 | GBp 158,20 | +0,51 % | GBp 157,80 | GBp 158,60 | GBp 156,00 | 1,41M |
| 2026-07-14 | GBp 157,40 | -0,13 % | GBp 155,60 | GBp 157,40 | GBp 155,00 | 2,12M |
| 2026-07-13 | GBp 157,60 | +0,38 % | GBp 161,00 | GBp 161,00 | GBp 155,00 | 1,24M |
| 2026-07-10 | GBp 157,00 | +1,55 % | GBp 155,20 | GBp 158,40 | GBp 155,20 | 1,75M |
| 2026-07-09 | GBp 154,60 | +2,93 % | GBp 152,00 | GBp 157,60 | GBp 152,00 | 1,78M |
| 2026-07-08 | GBp 150,20 | -4,33 % | GBp 156,80 | GBp 156,80 | GBp 150,20 | 1,04M |
| 2026-07-07 | GBp 157,00 | -0,13 % | GBp 156,80 | GBp 159,40 | GBp 156,80 | 663,77K |
| 2026-07-06 | GBp 157,20 | -1,63 % | GBp 159,80 | GBp 160,60 | GBp 157,00 | 603,91K |
| 2026-07-03 | GBp 159,80 | +1,01 % | GBp 154,00 | GBp 160,20 | GBp 154,00 | 389,74K |
| 2026-07-02 | GBp 158,20 | +0,64 % | GBp 155,20 | GBp 158,80 | GBp 155,20 | 704,73K |
| 2026-07-01 | GBp 157,20 | +2,21 % | GBp 153,40 | GBp 157,40 | GBp 153,20 | 650,89K |
| 2026-06-30 | GBp 153,80 | +0,39 % | GBp 146,60 | GBp 156,60 | GBp 146,60 | 1,30M |
| 2026-06-29 | GBp 153,20 | -2,05 % | GBp 155,40 | GBp 156,80 | GBp 152,80 | 1,71M |
| 2026-06-26 | GBp 156,40 | -1,01 % | GBp 157,60 | GBp 158,20 | GBp 154,80 | 478,41K |
| 2026-06-25 | GBp 158,00 | +1,02 % | GBp 163,80 | GBp 163,80 | GBp 156,06 | 993,48K |
| 2026-06-24 | GBp 156,40 | +1,56 % | GBp 154,00 | GBp 156,40 | GBp 153,24 | 2,83M |
| 2026-06-23 | GBp 154,00 | -1,28 % | GBp 153,40 | GBp 154,80 | GBp 152,40 | 571,61K |
| 2026-06-22 | GBp 156,00 | -0,26 % | GBp 156,80 | GBp 158,30 | GBp 154,60 | 599,11K |
| 2026-06-19 | GBp 156,40 | +0,26 % | GBp 153,20 | GBp 157,20 | GBp 153,20 | 1,40M |
| 2026-06-18 | GBp 156,00 | -0,38 % | GBp 155,00 | GBp 156,60 | GBp 153,60 | 641,74K |
| 2026-06-17 | GBp 156,60 | +0,26 % | GBp 157,40 | GBp 157,80 | GBp 155,14 | 591,84K |
| 2026-06-16 | GBp 156,20 | +0,51 % | GBp 153,20 | GBp 157,60 | GBp 153,20 | 1,21M |
| 2026-06-15 | GBp 155,40 | +0,65 % | GBp 147,20 | GBp 158,40 | GBp 147,20 | 756,58K |
| 2026-06-12 | GBp 154,40 | +1,05 % | GBp 146,00 | GBp 156,60 | GBp 146,00 | 639,87K |
| 2026-06-11 | GBp 152,80 | -0,13 % | GBp 152,40 | GBp 154,40 | GBp 152,00 | 837,17K |
| 2026-06-10 | GBp 153,00 | +2,27 % | GBp 156,60 | GBp 156,60 | GBp 149,20 | 1,11M |
| 2026-06-09 | GBp 149,60 | +0,81 % | GBp 146,00 | GBp 151,40 | GBp 146,00 | 847,52K |
| 2026-06-08 | GBp 148,40 | -0,54 % | GBp 147,60 | GBp 148,80 | GBp 146,60 | 453,32K |
| 2026-06-05 | GBp 149,20 | -1,32 % | GBp 152,80 | GBp 158,00 | GBp 149,20 | 630,68K |
| 2026-06-04 | GBp 151,20 | -1,05 % | GBp 153,80 | GBp 154,40 | GBp 149,20 | 515,53K |
| 2026-06-03 | GBp 152,80 | -2,18 % | GBp 153,20 | GBp 155,20 | GBp 151,80 | 632,33K |
| 2026-06-02 | GBp 156,20 | +2,90 % | GBp 159,00 | GBp 163,40 | GBp 155,40 | 3,32M |
| 2026-06-01 | GBp 151,80 | -1,17 % | GBp 147,40 | GBp 153,60 | GBp 147,40 | 691,89K |
| 2026-05-29 | GBp 153,60 | +1,05 % | GBp 154,00 | GBp 156,00 | GBp 149,60 | 1,67M |
| 2026-05-28 | GBp 152,00 | -0,78 % | GBp 152,60 | GBp 153,00 | GBp 150,80 | 527,42K |