Elementis plc ELM
LSE · United Kingdom · Process Industries
GBp 175.00-4.00 (-2.23%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 175.20 | -2.12% | GBp 179.00 | GBp 179.80 | GBp 174.40 | 5.47M |
| 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 |