Elementis plc (LON:ELM)
London · Delayed Price · Currency is GBP · Price in GBp 171.20
-2.80 (-1.61%)
Aug 1, 2025, 4:35 PM BST
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 179.60 | 179.60 | 170.80 | 171.20 | 171.20 | -1.61% | 1,090,063 |
| Jul 31, 2025 | 159.40 | 178.40 | 159.40 | 174.00 | 174.00 | 8.21% | 4,109,555 |
| Jul 30, 2025 | 169.20 | 169.20 | 159.80 | 160.80 | 160.80 | -0.50% | 1,008,234 |
| Jul 29, 2025 | 163.40 | 164.40 | 160.80 | 161.60 | 161.60 | -1.10% | 756,613 |
| Jul 28, 2025 | 167.00 | 167.20 | 163.20 | 163.40 | 163.40 | -1.33% | 981,517 |
| Jul 25, 2025 | 163.20 | 168.00 | 163.20 | 165.60 | 165.60 | -1.43% | 732,380 |
| Jul 24, 2025 | 168.00 | 170.20 | 168.00 | 168.00 | 168.00 | -0.24% | 965,129 |
| Jul 23, 2025 | 167.60 | 169.60 | 166.40 | 168.40 | 168.40 | 1.08% | 2,676,189 |
| Jul 22, 2025 | 167.00 | 167.80 | 164.00 | 166.60 | 166.60 | -0.95% | 881,179 |
| Jul 21, 2025 | 171.00 | 171.00 | 167.20 | 168.20 | 168.20 | 0.24% | 612,978 |
| Jul 18, 2025 | 168.00 | 170.00 | 166.80 | 167.80 | 167.80 | -0.12% | 786,544 |
| Jul 17, 2025 | 165.00 | 169.00 | 165.00 | 168.00 | 168.00 | 0.84% | 2,022,282 |
| Jul 16, 2025 | 168.20 | 168.20 | 165.40 | 166.60 | 166.60 | -0.72% | 839,026 |
| Jul 15, 2025 | 170.40 | 172.20 | 167.80 | 167.80 | 167.80 | -1.53% | 837,496 |
| Jul 14, 2025 | 172.00 | 172.00 | 166.80 | 170.40 | 170.40 | 2.04% | 2,184,525 |
| Jul 11, 2025 | 169.60 | 170.00 | 161.20 | 167.00 | 167.00 | -1.30% | 1,611,294 |
| Jul 10, 2025 | 170.40 | 170.40 | 168.80 | 169.20 | 169.20 | 0.12% | 1,181,312 |
| Jul 9, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | -0.71% | 1,122,124 |
| Jul 8, 2025 | 170.60 | 170.60 | 168.69 | 170.20 | 170.20 | 0.35% | 1,493,791 |
| Jul 7, 2025 | 169.80 | 170.40 | 168.21 | 169.60 | 169.60 | 0.47% | 792,309 |
| Jul 4, 2025 | 164.00 | 168.80 | 163.58 | 168.80 | 168.80 | 1.81% | 1,766,865 |
| Jul 3, 2025 | 169.80 | 169.80 | 164.60 | 165.80 | 165.80 | 1.10% | 1,491,755 |
| Jul 2, 2025 | 160.60 | 164.80 | 160.40 | 164.00 | 164.00 | 2.12% | 2,460,766 |
| Jul 1, 2025 | 160.00 | 160.60 | 157.20 | 160.60 | 160.60 | 0.37% | 1,311,746 |
| Jun 30, 2025 | 164.40 | 165.00 | 160.00 | 160.00 | 160.00 | -2.56% | 1,065,927 |
| Jun 27, 2025 | 162.00 | 165.60 | 161.60 | 164.20 | 164.20 | 1.61% | 936,256 |
| Jun 26, 2025 | 159.20 | 162.00 | 159.20 | 161.60 | 161.60 | 1.51% | 1,310,946 |
| Jun 25, 2025 | 159.60 | 160.20 | 157.45 | 159.20 | 159.20 | 0.76% | 1,066,435 |
| Jun 24, 2025 | 154.00 | 158.40 | 154.00 | 158.00 | 158.00 | 2.60% | 1,081,292 |
| Jun 23, 2025 | 153.00 | 154.26 | 150.80 | 154.00 | 154.00 | 1.18% | 1,806,518 |
| Jun 20, 2025 | 154.00 | 155.20 | 152.20 | 152.20 | 152.20 | -0.78% | 1,754,501 |
| Jun 19, 2025 | 149.00 | 155.20 | 149.00 | 153.40 | 153.40 | 0.39% | 1,258,769 |
| Jun 18, 2025 | 154.00 | 155.02 | 152.25 | 152.80 | 152.80 | -0.78% | 752,058 |
| Jun 17, 2025 | 147.40 | 155.00 | 147.40 | 154.00 | 154.00 | -0.39% | 3,801,726 |
| Jun 16, 2025 | 153.00 | 155.20 | 152.60 | 154.60 | 154.60 | 1.31% | 489,396 |
| Jun 13, 2025 | 154.00 | 154.60 | 152.00 | 152.60 | 152.60 | -1.04% | 668,786 |
| Jun 12, 2025 | 154.20 | 156.40 | 153.80 | 154.20 | 154.20 | -0.64% | 3,898,961 |
| Jun 11, 2025 | 154.80 | 161.60 | 153.80 | 155.20 | 155.20 | 0.13% | 589,375 |
| Jun 10, 2025 | 154.20 | 157.20 | 153.00 | 155.00 | 155.00 | 1.04% | 1,061,918 |
| Jun 9, 2025 | 153.00 | 154.40 | 149.60 | 153.40 | 153.40 | 0.26% | 1,299,004 |
| Jun 6, 2025 | 158.60 | 158.60 | 153.00 | 153.00 | 153.00 | -0.91% | 1,521,202 |
| Jun 5, 2025 | 150.80 | 154.80 | 150.00 | 154.40 | 154.40 | 2.52% | 959,021 |
| Jun 4, 2025 | 140.40 | 152.40 | 140.40 | 150.60 | 150.60 | 2.31% | 1,263,605 |
| Jun 3, 2025 | 146.00 | 147.80 | 144.40 | 147.20 | 147.20 | 0.82% | 582,052 |
| Jun 2, 2025 | 141.60 | 146.20 | 141.60 | 146.00 | 146.00 | 2.24% | 1,711,699 |
| May 30, 2025 | 148.40 | 148.40 | 141.80 | 142.80 | 142.80 | 0.14% | 1,341,671 |
| May 29, 2025 | 142.40 | 144.80 | 140.80 | 142.60 | 142.60 | 0.28% | 766,210 |
| May 28, 2025 | 145.40 | 147.20 | 142.00 | 142.20 | 142.20 | -1.80% | 2,887,791 |
| May 27, 2025 | 143.00 | 152.32 | 140.20 | 144.80 | 144.80 | 11.38% | 5,028,866 |
| May 23, 2025 | 123.00 | 132.80 | 123.00 | 130.00 | 130.00 | 0.78% | 1,546,158 |