Elementis plc (LON:ELM)
London · Delayed Price · Currency is GBP · Price in GBX 182.40
+0.80 (0.44%)
Aug 14, 2026, 4:47 PM GMT
Elementis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 180.00 | 188.20 | 180.00 | 182.40 | 182.40 | 0.44% | 688,609 |
| Aug 13, 2026 | 183.60 | 184.20 | 181.00 | 181.60 | 181.60 | -0.71% | 463,221 |
| Aug 12, 2026 | 189.00 | 189.00 | 183.80 | 184.00 | 182.90 | -1.18% | 607,733 |
| Aug 11, 2026 | 186.00 | 186.80 | 184.20 | 186.20 | 185.09 | 0.11% | 573,006 |
| Aug 10, 2026 | 189.00 | 189.00 | 185.00 | 186.00 | 184.89 | -0.64% | 657,498 |
| Aug 7, 2026 | 195.40 | 195.40 | 185.60 | 187.20 | 186.08 | 0.32% | 1,863,904 |
| Aug 6, 2026 | 180.00 | 186.60 | 176.80 | 186.60 | 185.48 | 2.98% | 6,965,894 |
| Aug 5, 2026 | 178.80 | 181.20 | 178.00 | 181.20 | 180.12 | 1.57% | 1,996,105 |
| Aug 4, 2026 | 178.00 | 179.00 | 175.80 | 178.40 | 177.33 | 0.56% | 1,506,301 |
| Aug 3, 2026 | 180.00 | 180.40 | 176.40 | 177.40 | 176.34 | 0.11% | 754,473 |
| Jul 31, 2026 | 178.00 | 180.40 | 176.40 | 177.20 | 176.14 | -0.23% | 1,928,840 |
| Jul 30, 2026 | 180.40 | 184.00 | 176.60 | 177.60 | 176.54 | 1.49% | 3,135,569 |
| Jul 29, 2026 | 170.00 | 176.60 | 169.80 | 175.00 | 173.95 | 2.94% | 1,649,460 |
| Jul 28, 2026 | 170.00 | 170.20 | 169.20 | 170.00 | 168.98 | 0.47% | 2,994,909 |
| Jul 27, 2026 | 170.40 | 171.00 | 168.80 | 169.20 | 168.19 | -0.12% | 1,623,333 |
| Jul 24, 2026 | 167.40 | 170.00 | 167.40 | 169.40 | 168.39 | 0.95% | 599,973 |
| Jul 23, 2026 | 170.00 | 170.00 | 166.80 | 167.80 | 166.80 | -0.71% | 499,072 |
| Jul 22, 2026 | 165.80 | 170.24 | 163.20 | 169.00 | 167.99 | 3.30% | 1,133,541 |
| Jul 21, 2026 | 161.80 | 165.00 | 160.20 | 163.60 | 162.62 | 1.11% | 1,050,808 |
| Jul 20, 2026 | 159.40 | 163.75 | 158.20 | 161.80 | 160.83 | 0.50% | 930,639 |
| Jul 17, 2026 | 161.80 | 162.00 | 160.00 | 161.00 | 160.04 | -0.86% | 779,078 |
| Jul 16, 2026 | 158.60 | 162.40 | 157.60 | 162.40 | 161.43 | 2.65% | 1,059,267 |
| Jul 15, 2026 | 157.80 | 158.60 | 156.00 | 158.20 | 157.25 | 0.51% | 1,407,278 |
| Jul 14, 2026 | 155.60 | 157.40 | 155.00 | 157.40 | 156.46 | -0.13% | 2,118,515 |
| Jul 13, 2026 | 161.00 | 161.00 | 155.00 | 157.60 | 156.66 | 0.38% | 1,236,137 |
| Jul 10, 2026 | 155.20 | 158.40 | 155.20 | 157.00 | 156.06 | 1.55% | 1,751,707 |
| Jul 9, 2026 | 152.00 | 157.60 | 152.00 | 154.60 | 153.68 | 2.93% | 1,778,014 |
| Jul 8, 2026 | 156.80 | 156.80 | 150.20 | 150.20 | 149.30 | -4.33% | 1,037,106 |
| Jul 7, 2026 | 156.80 | 159.40 | 156.80 | 157.00 | 156.06 | -0.13% | 663,771 |
| Jul 6, 2026 | 159.80 | 160.60 | 157.00 | 157.20 | 156.26 | -1.63% | 603,911 |
| Jul 3, 2026 | 154.00 | 160.20 | 154.00 | 159.80 | 158.84 | 1.01% | 389,744 |
| Jul 2, 2026 | 155.20 | 158.80 | 155.20 | 158.20 | 157.25 | 0.64% | 704,726 |
| Jul 1, 2026 | 153.40 | 157.40 | 153.20 | 157.20 | 156.26 | 2.21% | 650,892 |
| Jun 30, 2026 | 146.60 | 156.60 | 146.60 | 153.80 | 152.88 | 0.39% | 1,303,492 |
| Jun 29, 2026 | 155.40 | 156.80 | 152.80 | 153.20 | 152.28 | -2.05% | 1,707,896 |
| Jun 26, 2026 | 157.60 | 158.20 | 154.80 | 156.40 | 155.47 | -1.01% | 478,415 |
| Jun 25, 2026 | 163.80 | 163.80 | 156.06 | 158.00 | 157.06 | 1.02% | 993,480 |
| Jun 24, 2026 | 154.00 | 156.40 | 153.24 | 156.40 | 155.47 | 1.56% | 2,834,341 |
| Jun 23, 2026 | 153.40 | 154.80 | 152.40 | 154.00 | 153.08 | -1.28% | 571,611 |
| Jun 22, 2026 | 156.80 | 158.30 | 154.60 | 156.00 | 155.07 | -0.26% | 599,113 |
| Jun 19, 2026 | 153.20 | 157.20 | 153.20 | 156.40 | 155.47 | 0.26% | 1,396,768 |
| Jun 18, 2026 | 155.00 | 156.60 | 153.60 | 156.00 | 155.07 | -0.38% | 641,744 |
| Jun 17, 2026 | 157.40 | 157.80 | 155.14 | 156.60 | 155.66 | 0.26% | 591,837 |
| Jun 16, 2026 | 153.20 | 157.60 | 153.20 | 156.20 | 155.27 | 0.51% | 1,207,150 |
| Jun 15, 2026 | 147.20 | 158.40 | 147.20 | 155.40 | 154.47 | 0.65% | 756,577 |
| Jun 12, 2026 | 146.00 | 156.60 | 146.00 | 154.40 | 153.48 | 1.05% | 639,870 |
| Jun 11, 2026 | 152.40 | 154.40 | 152.00 | 152.80 | 151.89 | -0.13% | 837,175 |
| Jun 10, 2026 | 156.60 | 156.60 | 149.20 | 153.00 | 152.09 | 2.27% | 1,110,200 |
| Jun 9, 2026 | 146.00 | 151.40 | 146.00 | 149.60 | 148.71 | 0.81% | 847,522 |
| Jun 8, 2026 | 147.60 | 148.80 | 146.60 | 148.40 | 147.51 | -0.54% | 453,318 |