Elementis plc (LON:ELM)
London · Delayed Price · Currency is GBP · Price in GBX 159.80
+1.60 (1.01%)
Jul 3, 2026, 4:35 PM GMT
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 154.00 | 160.00 | 154.00 | 158.80 | - | 0.38% | 141,364 |
| Jul 2, 2026 | 155.20 | 158.80 | 155.20 | 158.20 | 158.20 | 0.64% | 704,726 |
| Jul 1, 2026 | 153.40 | 157.40 | 153.20 | 157.20 | 157.20 | 2.21% | 623,717 |
| Jun 30, 2026 | 146.60 | 156.60 | 146.60 | 153.80 | 153.80 | 0.39% | 1,303,482 |
| Jun 29, 2026 | 155.40 | 156.80 | 152.80 | 153.20 | 153.20 | -2.05% | 1,707,896 |
| Jun 26, 2026 | 157.60 | 158.20 | 154.80 | 156.40 | 156.40 | -1.01% | 478,415 |
| Jun 25, 2026 | 163.80 | 163.80 | 156.06 | 158.00 | 158.00 | 1.02% | 993,480 |
| Jun 24, 2026 | 154.00 | 156.40 | 153.24 | 156.40 | 156.40 | 1.56% | 2,834,341 |
| Jun 23, 2026 | 153.40 | 154.80 | 152.40 | 154.00 | 154.00 | -1.28% | 571,611 |
| Jun 22, 2026 | 156.80 | 158.30 | 154.60 | 156.00 | 156.00 | -0.26% | 599,113 |
| Jun 19, 2026 | 153.20 | 157.20 | 153.20 | 156.40 | 156.40 | 0.26% | 1,396,768 |
| Jun 18, 2026 | 155.00 | 156.60 | 153.60 | 156.00 | 156.00 | -0.38% | 641,744 |
| Jun 17, 2026 | 157.40 | 157.80 | 155.14 | 156.60 | 156.60 | 0.26% | 591,837 |
| Jun 16, 2026 | 153.20 | 157.60 | 153.20 | 156.20 | 156.20 | 0.51% | 1,207,151 |
| Jun 15, 2026 | 147.20 | 158.20 | 147.20 | 155.40 | 155.40 | 0.65% | 756,576 |
| Jun 12, 2026 | 146.00 | 156.60 | 146.00 | 154.40 | 154.40 | 1.05% | 639,870 |
| Jun 11, 2026 | 152.40 | 154.40 | 152.00 | 152.80 | 152.80 | -0.13% | 837,175 |
| Jun 10, 2026 | 156.60 | 156.60 | 149.20 | 153.00 | 153.00 | 2.27% | 1,110,200 |
| Jun 9, 2026 | 146.00 | 151.40 | 146.00 | 149.60 | 149.60 | 0.81% | 847,522 |
| Jun 8, 2026 | 147.60 | 148.80 | 146.60 | 148.40 | 148.40 | -0.54% | 453,318 |
| Jun 5, 2026 | 152.80 | 158.00 | 149.20 | 149.20 | 149.20 | -1.32% | 630,676 |
| Jun 4, 2026 | 153.80 | 154.40 | 149.20 | 151.20 | 151.20 | -1.05% | 515,535 |
| Jun 3, 2026 | 153.20 | 155.20 | 151.80 | 152.80 | 152.80 | -2.18% | 632,330 |
| Jun 2, 2026 | 159.00 | 163.40 | 155.40 | 156.20 | 156.20 | 2.90% | 3,323,661 |
| Jun 1, 2026 | 147.40 | 153.60 | 147.40 | 151.80 | 151.80 | -1.17% | 691,890 |
| May 29, 2026 | 154.00 | 156.00 | 149.60 | 153.60 | 153.60 | 1.05% | 1,666,634 |
| May 28, 2026 | 152.60 | 153.00 | 150.80 | 152.00 | 152.00 | -0.78% | 527,421 |
| May 27, 2026 | 150.80 | 155.40 | 147.20 | 153.20 | 153.20 | 1.59% | 856,106 |
| May 26, 2026 | 152.40 | 153.40 | 146.40 | 150.80 | 150.80 | - | 537,509 |
| May 22, 2026 | 149.00 | 150.80 | 147.80 | 150.80 | 150.80 | 2.03% | 592,034 |
| May 21, 2026 | 147.20 | 151.75 | 143.00 | 147.80 | 147.80 | 0.41% | 331,724 |
| May 20, 2026 | 144.20 | 148.60 | 143.40 | 147.20 | 147.20 | 1.80% | 833,303 |
| May 19, 2026 | 148.20 | 150.00 | 144.00 | 144.60 | 144.60 | -1.77% | 2,021,003 |
| May 18, 2026 | 145.00 | 148.20 | 142.80 | 147.20 | 147.20 | 1.52% | 3,571,720 |
| May 15, 2026 | 143.40 | 145.20 | 142.60 | 145.00 | 145.00 | -0.14% | 1,220,237 |
| May 14, 2026 | 146.60 | 147.80 | 144.80 | 145.20 | 145.20 | 0.28% | 665,452 |
| May 13, 2026 | 136.00 | 146.00 | 136.00 | 144.80 | 144.80 | 1.54% | 1,580,722 |
| May 12, 2026 | 144.20 | 144.40 | 142.00 | 142.60 | 142.60 | -1.52% | 1,246,846 |
| May 11, 2026 | 145.40 | 146.40 | 144.20 | 144.80 | 144.80 | -0.28% | 3,604,067 |
| May 8, 2026 | 141.00 | 146.80 | 141.00 | 145.20 | 145.20 | 0.97% | 14,273,420 |
| May 7, 2026 | 153.20 | 153.20 | 143.00 | 143.80 | 143.80 | -1.78% | 3,949,832 |
| May 6, 2026 | 151.80 | 151.80 | 144.81 | 146.40 | 146.40 | 0.97% | 789,755 |
| May 5, 2026 | 146.80 | 149.00 | 144.20 | 145.00 | 145.00 | -1.63% | 3,842,436 |
| May 1, 2026 | 145.00 | 148.20 | 145.00 | 147.40 | 147.40 | -0.41% | 655,316 |
| Apr 30, 2026 | 153.00 | 153.00 | 144.80 | 148.00 | 148.00 | 0.84% | 795,833 |
| Apr 29, 2026 | 152.40 | 159.00 | 146.04 | 149.00 | 146.77 | -0.93% | 1,593,234 |
| Apr 28, 2026 | 151.40 | 153.60 | 150.40 | 150.40 | 148.15 | -1.70% | 1,029,252 |
| Apr 27, 2026 | 160.40 | 160.40 | 152.60 | 153.00 | 150.71 | -0.13% | 724,869 |
| Apr 24, 2026 | 154.40 | 157.00 | 152.20 | 153.20 | 150.91 | -1.16% | 329,629 |
| Apr 23, 2026 | 154.40 | 159.00 | 153.00 | 155.00 | 152.68 | - | 540,203 |