Elementis plc (LON:ELM)
London · Delayed Price · Currency is GBP · Price in GBX 169.40
+1.60 (0.95%)
Jul 24, 2026, 4:47 PM GMT
Elementis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 167.40 | 170.00 | 167.40 | 169.40 | 169.40 | 0.95% | 599,973 |
| Jul 23, 2026 | 170.00 | 170.00 | 166.80 | 167.80 | 167.80 | -0.71% | 499,072 |
| Jul 22, 2026 | 165.80 | 170.20 | 163.20 | 169.00 | 169.00 | 3.30% | 1,133,541 |
| Jul 21, 2026 | 161.80 | 165.00 | 160.20 | 163.60 | 163.60 | 1.11% | 1,050,808 |
| Jul 20, 2026 | 159.40 | 163.70 | 158.20 | 161.80 | 161.80 | 0.50% | 930,639 |
| Jul 17, 2026 | 161.80 | 162.00 | 160.00 | 161.00 | 161.00 | -0.86% | 779,078 |
| Jul 16, 2026 | 158.60 | 162.40 | 157.60 | 162.40 | 162.40 | 2.65% | 1,059,267 |
| Jul 15, 2026 | 157.80 | 158.60 | 156.00 | 158.20 | 158.20 | 0.51% | 1,407,278 |
| Jul 14, 2026 | 155.60 | 157.40 | 155.00 | 157.40 | 157.40 | -0.13% | 2,118,515 |
| Jul 13, 2026 | 161.00 | 161.00 | 155.00 | 157.60 | 157.60 | 0.38% | 1,236,137 |
| Jul 10, 2026 | 155.20 | 158.40 | 155.20 | 157.00 | 157.00 | 1.55% | 1,751,707 |
| Jul 9, 2026 | 152.00 | 157.60 | 152.00 | 154.60 | 154.60 | 2.93% | 1,778,014 |
| Jul 8, 2026 | 156.80 | 156.80 | 150.20 | 150.20 | 150.20 | -4.33% | 1,037,106 |
| Jul 7, 2026 | 156.80 | 159.40 | 156.80 | 157.00 | 157.00 | -0.13% | 663,771 |
| Jul 6, 2026 | 159.80 | 160.60 | 157.00 | 157.20 | 157.20 | -1.63% | 603,911 |
| Jul 3, 2026 | 154.00 | 160.20 | 154.00 | 159.80 | 159.80 | 1.01% | 389,744 |
| 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% | 650,892 |
| Jun 30, 2026 | 146.60 | 156.60 | 146.60 | 153.80 | 153.80 | 0.39% | 1,303,492 |
| 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 | 156.10 | 158.00 | 158.00 | 1.02% | 993,480 |
| Jun 24, 2026 | 154.00 | 156.40 | 153.20 | 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 | 155.10 | 156.60 | 156.60 | 0.26% | 591,837 |
| Jun 16, 2026 | 153.20 | 157.60 | 153.20 | 156.20 | 156.20 | 0.51% | 1,207,150 |
| Jun 15, 2026 | 147.20 | 158.40 | 147.20 | 155.40 | 155.40 | 0.65% | 756,577 |
| 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% | 632,331 |
| 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 | 151.80 | 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 |