Elementis plc (LON:ELM)
London · Delayed Price · Currency is GBP · Price in GBX 146.00
+2.40 (1.67%)
Mar 23, 2026, 4:35 PM GMT
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 143.00 | 143.00 | 139.40 | 139.72 | - | -2.71% | 213,894 |
| Mar 20, 2026 | 145.20 | 147.40 | 143.60 | 143.60 | 143.60 | -1.10% | 2,253,392 |
| Mar 19, 2026 | 152.00 | 152.20 | 145.00 | 145.20 | 145.20 | -4.97% | 1,925,660 |
| Mar 18, 2026 | 152.00 | 155.60 | 152.00 | 152.80 | 152.80 | -0.78% | 1,647,381 |
| Mar 17, 2026 | 151.40 | 155.60 | 151.20 | 154.00 | 154.00 | 1.58% | 1,533,665 |
| Mar 16, 2026 | 150.20 | 154.00 | 149.05 | 151.60 | 151.60 | -0.52% | 1,277,302 |
| Mar 13, 2026 | 152.00 | 153.80 | 150.40 | 152.40 | 152.40 | -0.39% | 4,491,314 |
| Mar 12, 2026 | 153.20 | 158.20 | 152.00 | 153.00 | 153.00 | -0.65% | 3,188,337 |
| Mar 11, 2026 | 152.20 | 154.80 | 148.60 | 154.00 | 154.00 | 0.79% | 1,880,249 |
| Mar 10, 2026 | 152.60 | 153.60 | 146.80 | 152.80 | 152.80 | 4.80% | 3,648,493 |
| Mar 9, 2026 | 154.00 | 154.00 | 145.80 | 145.80 | 145.80 | -4.33% | 730,766 |
| Mar 6, 2026 | 162.00 | 162.00 | 149.80 | 152.40 | 152.40 | -4.87% | 2,031,736 |
| Mar 5, 2026 | 163.00 | 166.60 | 158.00 | 160.20 | 160.20 | -0.50% | 1,719,607 |
| Mar 4, 2026 | 161.00 | 162.40 | 157.99 | 161.00 | 161.00 | 0.37% | 776,294 |
| Mar 3, 2026 | 165.00 | 165.00 | 158.60 | 160.40 | 160.40 | -2.79% | 1,136,652 |
| Mar 2, 2026 | 173.80 | 173.80 | 161.80 | 165.00 | 165.00 | -0.60% | 1,265,146 |
| Feb 27, 2026 | 160.60 | 176.20 | 160.60 | 166.00 | 166.00 | -1.54% | 1,179,436 |
| Feb 26, 2026 | 176.60 | 176.60 | 166.60 | 168.60 | 168.60 | -0.12% | 326,370 |
| Feb 25, 2026 | 172.40 | 172.40 | 168.00 | 168.80 | 168.80 | -1.97% | 1,343,505 |
| Feb 24, 2026 | 168.80 | 174.20 | 165.00 | 172.20 | 172.20 | 3.61% | 2,140,120 |
| Feb 23, 2026 | 176.40 | 176.40 | 166.00 | 166.20 | 166.20 | -1.77% | 604,275 |
| Feb 20, 2026 | 166.20 | 170.60 | 166.20 | 169.20 | 169.20 | 1.32% | 732,805 |
| Feb 19, 2026 | 161.60 | 168.60 | 161.60 | 167.00 | 167.00 | -1.53% | 471,402 |
| Feb 18, 2026 | 168.20 | 172.02 | 168.00 | 169.60 | 169.60 | -0.82% | 362,794 |
| Feb 17, 2026 | 161.60 | 171.00 | 161.60 | 171.00 | 171.00 | 1.06% | 1,329,686 |
| Feb 16, 2026 | 170.20 | 171.00 | 164.60 | 169.20 | 169.20 | -0.70% | 289,845 |
| Feb 13, 2026 | 162.80 | 170.40 | 162.80 | 170.40 | 170.40 | 0.12% | 302,465 |
| Feb 12, 2026 | 164.00 | 178.00 | 164.00 | 170.20 | 170.20 | -1.05% | 389,700 |
| Feb 11, 2026 | 170.60 | 172.20 | 168.39 | 172.00 | 172.00 | 0.35% | 587,979 |
| Feb 10, 2026 | 160.00 | 171.40 | 160.00 | 171.40 | 171.40 | 2.02% | 616,342 |
| Feb 9, 2026 | 168.60 | 174.40 | 164.78 | 168.00 | 168.00 | 0.48% | 3,138,918 |
| Feb 6, 2026 | 164.60 | 167.20 | 163.20 | 167.20 | 167.20 | 0.60% | 359,616 |
| Feb 5, 2026 | 166.60 | 168.00 | 164.80 | 166.20 | 166.20 | -0.60% | 705,682 |
| Feb 4, 2026 | 159.00 | 167.20 | 159.00 | 167.20 | 167.20 | 1.95% | 2,381,830 |
| Feb 3, 2026 | 165.60 | 166.00 | 162.80 | 164.00 | 164.00 | -1.20% | 465,280 |
| Feb 2, 2026 | 163.00 | 166.00 | 159.80 | 166.00 | 166.00 | 2.72% | 402,860 |
| Jan 30, 2026 | 162.40 | 164.00 | 160.80 | 161.60 | 161.60 | -0.25% | 633,236 |
| Jan 29, 2026 | 164.40 | 164.40 | 161.20 | 162.00 | 162.00 | -0.61% | 273,763 |
| Jan 28, 2026 | 173.40 | 173.40 | 163.00 | 163.00 | 163.00 | -1.57% | 906,444 |
| Jan 27, 2026 | 176.00 | 176.00 | 165.20 | 165.60 | 165.60 | -1.55% | 629,408 |
| Jan 26, 2026 | 167.60 | 173.80 | 166.20 | 168.20 | 168.20 | 0.60% | 307,314 |
| Jan 23, 2026 | 176.80 | 176.80 | 165.60 | 167.20 | 167.20 | -0.95% | 1,001,383 |
| Jan 22, 2026 | 160.80 | 172.00 | 160.80 | 168.80 | 168.80 | 0.60% | 596,239 |
| Jan 21, 2026 | 157.40 | 170.60 | 157.40 | 167.80 | 167.80 | 1.57% | 1,005,224 |
| Jan 20, 2026 | 166.80 | 166.80 | 160.20 | 165.20 | 165.20 | 0.61% | 3,046,282 |
| Jan 19, 2026 | 163.60 | 170.40 | 163.60 | 164.20 | 164.20 | -4.31% | 457,075 |
| Jan 16, 2026 | 165.80 | 172.40 | 165.80 | 171.60 | 171.60 | -1.38% | 314,072 |
| Jan 15, 2026 | 167.20 | 174.00 | 166.40 | 174.00 | 174.00 | 4.19% | 1,313,149 |
| Jan 14, 2026 | 170.00 | 170.00 | 166.40 | 167.00 | 167.00 | -0.60% | 1,569,733 |
| Jan 13, 2026 | 170.80 | 171.00 | 164.40 | 168.00 | 168.00 | -1.52% | 1,030,721 |