Elementis plc (LON:ELM)
London · Delayed Price · Currency is GBP · Price in GBX 166.40
+1.40 (0.85%)
Dec 19, 2025, 4:47 PM BST
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 164.60 | 165.20 | 164.20 | 164.20 | - | -0.48% | 2,105 |
| Dec 18, 2025 | 167.00 | 167.00 | 163.40 | 165.00 | 165.00 | -0.36% | 615,830 |
| Dec 17, 2025 | 163.00 | 166.15 | 163.00 | 165.60 | 165.60 | -0.36% | 651,867 |
| Dec 16, 2025 | 166.60 | 166.60 | 164.80 | 166.20 | 166.20 | -0.12% | 588,800 |
| Dec 15, 2025 | 167.60 | 169.40 | 165.40 | 166.40 | 166.40 | -0.95% | 317,597 |
| Dec 12, 2025 | 159.80 | 169.40 | 159.80 | 168.00 | 168.00 | 0.24% | 857,230 |
| Dec 11, 2025 | 163.80 | 167.60 | 163.40 | 167.60 | 167.60 | 2.20% | 849,027 |
| Dec 10, 2025 | 174.40 | 174.40 | 163.20 | 164.00 | 164.00 | -1.56% | 1,038,937 |
| Dec 9, 2025 | 170.00 | 170.00 | 164.00 | 166.60 | 166.60 | 0.73% | 1,589,669 |
| Dec 8, 2025 | 165.60 | 167.00 | 165.00 | 165.40 | 165.40 | -0.84% | 652,953 |
| Dec 5, 2025 | 165.80 | 168.80 | 162.80 | 166.80 | 166.80 | 4.12% | 1,615,366 |
| Dec 4, 2025 | 169.00 | 169.00 | 160.00 | 160.20 | 160.20 | -0.74% | 674,114 |
| Dec 3, 2025 | 162.80 | 169.20 | 160.60 | 161.40 | 161.40 | -0.37% | 792,432 |
| Dec 2, 2025 | 163.20 | 164.00 | 159.64 | 162.00 | 162.00 | -0.37% | 734,898 |
| Dec 1, 2025 | 155.60 | 163.60 | 155.60 | 162.60 | 162.60 | -0.37% | 305,805 |
| Nov 28, 2025 | 162.40 | 163.20 | 161.60 | 163.20 | 163.20 | 0.87% | 468,739 |
| Nov 27, 2025 | 162.60 | 162.60 | 157.40 | 161.80 | 161.80 | 2.66% | 552,768 |
| Nov 26, 2025 | 161.80 | 161.80 | 155.20 | 157.60 | 157.60 | 0.77% | 713,827 |
| Nov 25, 2025 | 154.60 | 156.80 | 154.60 | 156.40 | 156.40 | 0.39% | 459,803 |
| Nov 24, 2025 | 155.00 | 157.00 | 154.60 | 155.80 | 155.80 | 0.78% | 1,119,081 |
| Nov 21, 2025 | 160.60 | 160.60 | 151.60 | 154.60 | 154.60 | 0.65% | 600,898 |
| Nov 20, 2025 | 160.60 | 160.60 | 153.60 | 153.60 | 153.60 | -1.03% | 566,416 |
| Nov 19, 2025 | 161.60 | 161.60 | 154.40 | 155.20 | 155.20 | 0.39% | 690,835 |
| Nov 18, 2025 | 160.00 | 160.20 | 153.20 | 154.60 | 154.60 | -0.77% | 2,712,612 |
| Nov 17, 2025 | 165.20 | 165.20 | 155.80 | 155.80 | 155.80 | -1.64% | 778,497 |
| Nov 14, 2025 | 159.00 | 160.60 | 157.00 | 158.40 | 158.40 | -1.61% | 618,738 |
| Nov 13, 2025 | 161.60 | 163.20 | 161.00 | 161.00 | 161.00 | -0.37% | 727,789 |
| Nov 12, 2025 | 162.00 | 163.60 | 160.80 | 161.60 | 161.60 | -0.37% | 2,322,882 |
| Nov 11, 2025 | 162.40 | 163.00 | 160.00 | 162.20 | 162.20 | 1.37% | 966,592 |
| Nov 10, 2025 | 160.60 | 162.00 | 159.40 | 160.00 | 160.00 | 0.38% | 1,335,813 |
| Nov 7, 2025 | 167.20 | 167.20 | 157.60 | 159.40 | 159.40 | -0.25% | 661,100 |
| Nov 6, 2025 | 163.00 | 165.00 | 159.80 | 159.80 | 159.80 | -1.84% | 4,944,577 |
| Nov 5, 2025 | 167.80 | 167.80 | 159.70 | 162.80 | 162.80 | 1.37% | 2,385,754 |
| Nov 4, 2025 | 172.60 | 172.60 | 160.00 | 160.60 | 160.60 | -2.55% | 744,571 |
| Nov 3, 2025 | 164.00 | 166.20 | 163.00 | 164.80 | 164.80 | 0.24% | 747,398 |
| Oct 31, 2025 | 163.20 | 167.00 | 163.20 | 164.40 | 164.40 | 0.61% | 705,751 |
| Oct 30, 2025 | 164.60 | 166.40 | 163.20 | 163.40 | 163.40 | -0.97% | 809,252 |
| Oct 29, 2025 | 170.20 | 176.20 | 165.00 | 165.00 | 165.00 | -3.40% | 3,019,406 |
| Oct 28, 2025 | 169.80 | 170.80 | 168.40 | 170.80 | 170.80 | 0.83% | 579,579 |
| Oct 27, 2025 | 172.00 | 172.60 | 169.40 | 169.40 | 169.40 | -1.51% | 736,896 |
| Oct 24, 2025 | 170.40 | 172.19 | 169.60 | 172.00 | 172.00 | 1.18% | 607,915 |
| Oct 23, 2025 | 168.80 | 170.40 | 168.00 | 170.00 | 170.00 | 1.07% | 938,706 |
| Oct 22, 2025 | 165.20 | 169.20 | 165.20 | 168.20 | 168.20 | 1.69% | 3,901,150 |
| Oct 21, 2025 | 164.20 | 166.00 | 163.80 | 165.40 | 165.40 | 0.73% | 2,078,215 |
| Oct 20, 2025 | 169.20 | 169.20 | 162.40 | 164.20 | 164.20 | 1.48% | 376,348 |
| Oct 17, 2025 | 164.40 | 164.60 | 160.20 | 161.80 | 161.80 | -1.58% | 686,732 |
| Oct 16, 2025 | 156.20 | 164.40 | 156.00 | 164.40 | 164.40 | 0.74% | 782,413 |
| Oct 15, 2025 | 164.40 | 164.80 | 163.20 | 163.20 | 163.20 | -0.24% | 654,706 |
| Oct 14, 2025 | 162.00 | 163.60 | 161.00 | 163.60 | 163.60 | 0.49% | 715,194 |
| Oct 13, 2025 | 164.40 | 165.20 | 160.42 | 162.80 | 162.80 | 0.74% | 578,569 |