Elementis plc (LON:ELM)
London · Delayed Price · Currency is GBP · Price in GBX 145.00
-2.40 (-1.63%)
May 5, 2026, 5:15 PM GMT
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.67% | 795,834 |
| 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 |
| Mar 10, 2026 | 152.60 | 153.60 | 146.80 | 152.80 | 150.51 | 4.80% | 3,648,493 |
| Mar 9, 2026 | 154.00 | 154.00 | 145.80 | 145.80 | 143.62 | -4.33% | 730,766 |
| Mar 6, 2026 | 162.00 | 162.00 | 149.80 | 152.40 | 150.12 | -4.87% | 2,031,736 |
| Mar 5, 2026 | 163.00 | 166.60 | 158.00 | 160.20 | 157.80 | -0.50% | 1,719,607 |
| Mar 4, 2026 | 161.00 | 162.40 | 157.99 | 161.00 | 158.59 | 0.37% | 776,294 |
| Mar 3, 2026 | 165.00 | 165.00 | 158.60 | 160.40 | 158.00 | -2.79% | 1,136,652 |
| Mar 2, 2026 | 173.80 | 173.80 | 161.80 | 165.00 | 162.53 | -0.60% | 1,265,146 |
| Feb 27, 2026 | 160.60 | 176.20 | 160.60 | 166.00 | 163.52 | -1.54% | 1,179,436 |
| Feb 26, 2026 | 176.60 | 176.60 | 166.60 | 168.60 | 166.08 | -0.12% | 326,370 |
| Feb 25, 2026 | 172.40 | 172.40 | 168.00 | 168.80 | 166.27 | -1.97% | 1,343,505 |
| Feb 24, 2026 | 168.80 | 174.20 | 165.00 | 172.20 | 169.62 | 3.61% | 2,140,120 |
| Feb 23, 2026 | 176.40 | 176.40 | 166.00 | 166.20 | 163.71 | -1.77% | 604,275 |
| Feb 20, 2026 | 166.20 | 170.60 | 166.20 | 169.20 | 166.67 | 1.32% | 732,805 |
| Feb 19, 2026 | 161.60 | 168.60 | 161.60 | 167.00 | 164.50 | -1.53% | 471,402 |