Elementis plc (LON:ELM)
London · Delayed Price · Currency is GBP · Price in GBX 150.80
+3.00 (2.03%)
May 22, 2026, 4:47 PM GMT
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 149.90 | 148.20 | 144.60 | 144.60 | 144.60 | -1.77% | 2,021,004 |
| 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 |
| Apr 22, 2026 | 162.80 | 162.80 | 154.60 | 155.00 | 152.68 | -0.26% | 2,851,560 |
| Apr 21, 2026 | 164.00 | 164.00 | 155.40 | 155.40 | 153.07 | -0.77% | 1,259,731 |
| Apr 20, 2026 | 156.40 | 157.60 | 155.67 | 156.60 | 154.26 | -1.39% | 485,482 |
| Apr 17, 2026 | 152.40 | 159.00 | 152.40 | 158.80 | 156.42 | 2.98% | 888,810 |
| Apr 16, 2026 | 160.00 | 160.00 | 153.06 | 154.20 | 151.89 | -0.52% | 470,074 |
| Apr 15, 2026 | 158.60 | 159.40 | 154.20 | 155.00 | 152.68 | -1.77% | 655,777 |
| Apr 14, 2026 | 160.00 | 160.00 | 157.00 | 157.80 | 155.44 | 1.02% | 1,032,702 |
| Apr 13, 2026 | 168.00 | 168.00 | 156.20 | 156.20 | 153.86 | -3.10% | 858,070 |
| Apr 10, 2026 | 158.40 | 162.20 | 156.20 | 161.20 | 158.79 | 1.90% | 589,573 |
| Apr 9, 2026 | 150.80 | 158.20 | 150.80 | 158.20 | 155.83 | 0.38% | 755,227 |
| Apr 8, 2026 | 156.00 | 159.60 | 151.60 | 157.60 | 155.24 | 5.49% | 4,513,465 |
| Apr 7, 2026 | 153.00 | 153.40 | 148.40 | 149.40 | 147.16 | -1.97% | 1,310,899 |
| Apr 2, 2026 | 145.80 | 153.20 | 145.80 | 152.40 | 150.12 | - | 1,044,116 |
| Apr 1, 2026 | 154.80 | 154.80 | 151.40 | 152.40 | 150.12 | 1.87% | 1,937,677 |
| Mar 31, 2026 | 153.80 | 153.80 | 147.80 | 149.60 | 147.36 | 0.54% | 904,109 |
| Mar 30, 2026 | 147.80 | 149.40 | 146.60 | 148.80 | 146.57 | 0.68% | 3,878,796 |
| Mar 27, 2026 | 148.00 | 149.60 | 146.40 | 147.80 | 145.59 | -0.54% | 1,114,906 |
| Mar 26, 2026 | 147.20 | 151.60 | 147.20 | 148.60 | 146.38 | -0.80% | 3,259,360 |
| Mar 25, 2026 | 140.60 | 152.00 | 140.60 | 149.80 | 147.56 | 2.18% | 537,794 |
| Mar 24, 2026 | 139.60 | 148.20 | 139.60 | 146.60 | 144.41 | 0.41% | 629,912 |
| Mar 23, 2026 | 143.00 | 148.80 | 139.40 | 146.00 | 143.81 | 1.67% | 1,075,920 |
| Mar 20, 2026 | 145.20 | 147.40 | 143.60 | 143.60 | 141.45 | -1.10% | 2,253,392 |
| Mar 19, 2026 | 152.00 | 152.20 | 145.00 | 145.20 | 143.03 | -4.97% | 1,925,660 |
| Mar 18, 2026 | 152.00 | 155.60 | 152.00 | 152.80 | 150.51 | -0.78% | 1,647,381 |
| Mar 17, 2026 | 151.40 | 155.60 | 151.20 | 154.00 | 151.70 | 1.58% | 1,533,665 |
| Mar 16, 2026 | 150.20 | 154.00 | 149.05 | 151.60 | 149.33 | -0.52% | 1,277,302 |
| Mar 13, 2026 | 152.00 | 153.80 | 150.40 | 152.40 | 150.12 | -0.39% | 4,491,314 |
| Mar 12, 2026 | 153.20 | 158.20 | 152.00 | 153.00 | 150.71 | -0.65% | 3,188,337 |
| Mar 11, 2026 | 152.20 | 154.80 | 148.60 | 154.00 | 151.70 | 0.79% | 1,880,249 |