Elementis plc (LON:ELM)
London · Delayed Price · Currency is GBP · Price in GBp 159.80
+0.20 (0.13%)
Nov 7, 2025, 2:45 PM BST
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 163.00 | 165.00 | 159.80 | 159.80 | 159.80 | -1.84% | 1,365,281 |
| 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% | 744,572 |
| 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% | 705,750 |
| 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% | 607,916 |
| Oct 23, 2025 | 168.80 | 170.40 | 168.00 | 170.00 | 170.00 | 1.07% | 938,707 |
| Oct 22, 2025 | 165.20 | 169.20 | 165.20 | 168.20 | 168.20 | 1.69% | 3,901,152 |
| 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% | 376,349 |
| 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% | 578,570 |
| Oct 10, 2025 | 165.00 | 167.20 | 161.33 | 161.60 | 161.60 | -2.77% | 821,192 |
| Oct 9, 2025 | 168.20 | 168.20 | 165.60 | 166.20 | 166.20 | -0.24% | 441,799 |
| Oct 8, 2025 | 169.40 | 169.40 | 163.00 | 166.60 | 166.60 | 1.59% | 793,598 |
| Oct 7, 2025 | 161.00 | 164.80 | 161.00 | 164.00 | 164.00 | 1.36% | 858,890 |
| Oct 6, 2025 | 167.40 | 167.40 | 161.80 | 161.80 | 161.80 | -2.65% | 538,757 |
| Oct 3, 2025 | 163.80 | 166.80 | 163.80 | 166.20 | 166.20 | 1.47% | 603,241 |
| Oct 2, 2025 | 160.80 | 164.60 | 160.80 | 163.80 | 163.80 | 1.49% | 420,885 |
| Oct 1, 2025 | 162.00 | 163.52 | 159.20 | 161.40 | 161.40 | -0.62% | 727,147 |
| Sep 30, 2025 | 160.40 | 163.00 | 159.60 | 162.40 | 162.40 | 1.00% | 1,817,000 |
| Sep 29, 2025 | 160.00 | 162.40 | 160.00 | 160.80 | 160.80 | 0.63% | 518,676 |
| Sep 26, 2025 | 153.20 | 161.40 | 153.20 | 159.80 | 159.80 | -0.12% | 601,494 |
| Sep 25, 2025 | 167.80 | 167.80 | 159.80 | 160.00 | 160.00 | -0.50% | 902,573 |
| Sep 24, 2025 | 163.00 | 163.00 | 159.60 | 160.80 | 160.80 | -0.12% | 819,261 |
| Sep 23, 2025 | 154.40 | 164.33 | 154.40 | 161.00 | 161.00 | -0.49% | 528,107 |
| Sep 22, 2025 | 169.20 | 169.20 | 160.20 | 161.80 | 161.80 | - | 726,912 |
| Sep 19, 2025 | 165.80 | 165.80 | 156.40 | 161.80 | 161.80 | 0.50% | 1,660,364 |
| Sep 18, 2025 | 156.00 | 162.40 | 156.00 | 161.00 | 161.00 | -0.49% | 1,200,710 |
| Sep 17, 2025 | 169.60 | 169.60 | 160.60 | 161.80 | 161.80 | -0.12% | 630,323 |
| Sep 16, 2025 | 167.20 | 167.20 | 161.40 | 162.00 | 162.00 | -0.86% | 864,867 |
| Sep 15, 2025 | 158.00 | 165.40 | 158.00 | 163.40 | 163.40 | -0.61% | 1,114,219 |
| Sep 12, 2025 | 167.40 | 167.40 | 164.00 | 164.40 | 164.40 | -0.36% | 559,802 |
| Sep 11, 2025 | 164.20 | 165.00 | 162.40 | 165.00 | 165.00 | 0.73% | 643,375 |
| Sep 10, 2025 | 165.00 | 167.30 | 163.80 | 163.80 | 163.80 | -1.09% | 3,506,233 |
| Sep 9, 2025 | 169.40 | 169.40 | 164.00 | 165.60 | 165.60 | 0.61% | 711,473 |
| Sep 8, 2025 | 163.20 | 165.20 | 163.20 | 164.60 | 164.60 | 0.61% | 465,078 |
| Sep 5, 2025 | 163.20 | 164.60 | 162.60 | 163.60 | 163.60 | 0.37% | 463,581 |
| Sep 4, 2025 | 161.00 | 164.00 | 160.80 | 163.00 | 163.00 | 0.62% | 578,728 |
| 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 |