Elementis plc (LON:ELM)
London · Delayed Price · Currency is GBP · Price in GBp 163.60
+0.60 (0.37%)
Sep 5, 2025, 4:35 PM BST
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 163.20 | 164.40 | 162.60 | 163.40 | 163.40 | 0.25% | 187,746 |
| Sep 4, 2025 | 161.00 | 164.00 | 160.80 | 163.00 | 163.00 | 0.62% | 411,697 |
| Sep 3, 2025 | 166.80 | 166.80 | 160.20 | 162.00 | 162.00 | 0.75% | 792,886 |
| Sep 2, 2025 | 162.60 | 163.00 | 160.20 | 160.80 | 160.80 | -1.35% | 825,807 |
| Sep 1, 2025 | 160.80 | 163.80 | 160.60 | 163.00 | 163.00 | 0.25% | 389,332 |
| Aug 29, 2025 | 165.20 | 166.20 | 161.80 | 162.60 | 162.60 | -1.57% | 558,009 |
| Aug 28, 2025 | 169.40 | 169.40 | 163.40 | 165.20 | 165.20 | 1.35% | 571,529 |
| Aug 27, 2025 | 165.00 | 166.00 | 161.80 | 163.00 | 163.00 | -1.45% | 763,679 |
| Aug 26, 2025 | 167.40 | 167.80 | 165.00 | 165.40 | 165.40 | -1.66% | 2,605,435 |
| Aug 22, 2025 | 167.40 | 168.80 | 166.80 | 168.20 | 168.20 | 0.84% | 535,398 |
| Aug 21, 2025 | 167.00 | 169.20 | 166.80 | 166.80 | 166.80 | -0.36% | 481,487 |
| Aug 20, 2025 | 167.40 | 168.00 | 166.93 | 167.40 | 167.40 | -0.12% | 449,301 |
| Aug 19, 2025 | 166.20 | 168.80 | 166.20 | 167.60 | 167.60 | 0.72% | 671,337 |
| Aug 18, 2025 | 165.00 | 166.40 | 164.60 | 166.40 | 166.40 | 0.97% | 414,602 |
| Aug 15, 2025 | 167.16 | 168.00 | 164.60 | 164.80 | 164.80 | -0.96% | 652,427 |
| Aug 14, 2025 | 170.00 | 170.00 | 166.40 | 166.40 | 166.40 | -1.19% | 583,615 |
| Aug 13, 2025 | 167.00 | 170.00 | 167.00 | 168.40 | 167.43 | 0.60% | 874,479 |
| Aug 12, 2025 | 168.19 | 173.20 | 165.80 | 167.40 | 166.44 | 0.12% | 659,947 |
| Aug 11, 2025 | 162.00 | 170.20 | 162.00 | 167.20 | 166.24 | -1.42% | 1,003,793 |
| Aug 8, 2025 | 163.80 | 171.00 | 163.80 | 169.60 | 168.62 | -1.28% | 895,508 |
| Aug 7, 2025 | 176.40 | 176.40 | 171.20 | 171.80 | 170.81 | -1.83% | 1,427,426 |
| Aug 6, 2025 | 175.64 | 176.20 | 174.00 | 175.00 | 173.99 | 0.34% | 896,641 |
| Aug 5, 2025 | 176.20 | 177.40 | 174.40 | 174.40 | 173.40 | -1.25% | 878,891 |
| Aug 4, 2025 | 170.00 | 176.60 | 170.00 | 176.60 | 175.58 | 3.15% | 1,540,592 |
| Aug 1, 2025 | 179.60 | 179.60 | 170.80 | 171.20 | 170.21 | -1.61% | 1,090,063 |
| Jul 31, 2025 | 159.40 | 178.40 | 159.40 | 174.00 | 173.00 | 8.21% | 4,109,555 |
| Jul 30, 2025 | 169.20 | 169.20 | 159.80 | 160.80 | 159.87 | -0.50% | 1,008,234 |
| Jul 29, 2025 | 163.40 | 164.40 | 160.80 | 161.60 | 160.67 | -1.10% | 756,613 |
| Jul 28, 2025 | 167.00 | 167.20 | 163.20 | 163.40 | 162.46 | -1.33% | 981,517 |
| Jul 25, 2025 | 163.20 | 168.00 | 163.20 | 165.60 | 164.65 | -1.43% | 732,380 |
| Jul 24, 2025 | 168.00 | 170.20 | 168.00 | 168.00 | 167.03 | -0.24% | 965,129 |
| Jul 23, 2025 | 167.60 | 169.60 | 166.40 | 168.40 | 167.43 | 1.08% | 2,676,189 |
| Jul 22, 2025 | 167.00 | 167.80 | 164.00 | 166.60 | 165.64 | -0.95% | 881,179 |
| Jul 21, 2025 | 171.00 | 171.00 | 167.20 | 168.20 | 167.23 | 0.24% | 612,978 |
| Jul 18, 2025 | 168.00 | 170.00 | 166.80 | 167.80 | 166.83 | -0.12% | 786,544 |
| Jul 17, 2025 | 165.00 | 169.00 | 165.00 | 168.00 | 167.03 | 0.84% | 2,022,282 |
| Jul 16, 2025 | 168.20 | 168.20 | 165.40 | 166.60 | 165.64 | -0.72% | 839,026 |
| Jul 15, 2025 | 170.40 | 172.20 | 167.80 | 167.80 | 166.83 | -1.53% | 837,496 |
| Jul 14, 2025 | 172.00 | 172.00 | 166.80 | 170.40 | 169.42 | 2.04% | 2,184,525 |
| Jul 11, 2025 | 169.60 | 170.00 | 161.20 | 167.00 | 166.03 | -1.30% | 1,611,294 |
| Jul 10, 2025 | 170.40 | 170.40 | 168.80 | 169.20 | 168.22 | 0.12% | 1,181,312 |
| Jul 9, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 168.02 | -0.71% | 1,122,124 |
| Jul 8, 2025 | 170.60 | 170.60 | 168.69 | 170.20 | 169.22 | 0.35% | 1,493,791 |
| Jul 7, 2025 | 169.80 | 170.40 | 168.21 | 169.60 | 168.62 | 0.47% | 792,309 |
| Jul 4, 2025 | 164.00 | 168.80 | 163.58 | 168.80 | 167.82 | 1.81% | 1,766,865 |
| Jul 3, 2025 | 169.80 | 169.80 | 164.60 | 165.80 | 164.84 | 1.10% | 1,491,755 |
| Jul 2, 2025 | 160.60 | 164.80 | 160.40 | 164.00 | 163.05 | 2.12% | 2,460,766 |
| Jul 1, 2025 | 160.00 | 160.60 | 157.20 | 160.60 | 159.67 | 0.37% | 1,311,746 |
| Jun 30, 2025 | 164.40 | 165.00 | 160.00 | 160.00 | 159.08 | -2.56% | 1,065,927 |
| Jun 27, 2025 | 162.00 | 165.60 | 161.60 | 164.20 | 163.25 | 1.61% | 936,256 |