Elementis plc (LON:ELM)
London · Delayed Price · Currency is GBP · Price in GBX 181.80
+0.80 (0.44%)
Oct 14, 2026, 4:35 PM GMT
Elementis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 182.00 | 183.40 | 181.00 | 181.80 | 181.80 | 0.44% | 422,951 |
| Oct 13, 2026 | 188.00 | 188.00 | 179.20 | 181.00 | 181.00 | -0.55% | 670,211 |
| Oct 12, 2026 | 182.60 | 182.60 | 180.20 | 182.00 | 182.00 | -0.11% | 1,012,580 |
| Oct 9, 2026 | 179.40 | 184.20 | 179.40 | 182.20 | 182.20 | 1.90% | 801,258 |
| Oct 8, 2026 | 177.00 | 180.60 | 176.60 | 178.80 | 178.80 | -0.78% | 709,353 |
| Oct 7, 2026 | 181.00 | 183.00 | 179.20 | 180.20 | 180.20 | -0.22% | 1,373,309 |
| Oct 6, 2026 | 180.00 | 182.20 | 179.60 | 180.60 | 180.60 | 0.67% | 714,137 |
| Oct 5, 2026 | 176.80 | 180.40 | 175.40 | 179.40 | 179.40 | 1.59% | 2,027,241 |
| Oct 2, 2026 | 179.80 | 179.80 | 175.40 | 176.60 | 176.60 | 0.91% | 1,145,256 |
| Oct 1, 2026 | 179.00 | 179.80 | 174.40 | 175.00 | 175.00 | -2.23% | 5,865,297 |
| Sep 30, 2026 | 175.20 | 181.20 | 175.20 | 179.00 | 179.00 | 2.76% | 2,130,993 |
| Sep 29, 2026 | 176.00 | 177.20 | 174.00 | 174.20 | 174.20 | -1.14% | 683,914 |
| Sep 28, 2026 | 177.40 | 178.40 | 176.20 | 176.20 | 176.20 | -0.68% | 715,269 |
| Sep 25, 2026 | 175.67 | 178.00 | 175.80 | 177.40 | 177.40 | 1.03% | 339,355 |
| Sep 24, 2026 | 178.60 | 179.00 | 175.60 | 175.60 | 175.60 | -1.57% | 687,387 |
| Sep 23, 2026 | 176.00 | 178.80 | 176.00 | 178.40 | 178.40 | 1.36% | 1,344,637 |
| Sep 22, 2026 | 182.60 | 182.60 | 173.80 | 176.00 | 176.00 | 0.92% | 741,766 |
| Sep 21, 2026 | 173.55 | 179.60 | 171.60 | 174.40 | 174.40 | 2.59% | 1,325,332 |
| Sep 18, 2026 | 180.60 | 180.60 | 170.00 | 170.00 | 170.00 | -1.39% | 965,707 |
| Sep 17, 2026 | 168.20 | 174.20 | 168.20 | 172.40 | 172.40 | 1.77% | 706,041 |
| Sep 16, 2026 | 168.00 | 170.80 | 167.00 | 169.40 | 169.40 | 1.32% | 690,580 |
| Sep 15, 2026 | 176.60 | 180.00 | 165.20 | 167.20 | 167.20 | -0.83% | 940,957 |
| Sep 14, 2026 | 172.00 | 172.00 | 168.60 | 168.60 | 168.60 | -1.75% | 606,726 |
| Sep 11, 2026 | 173.00 | 173.60 | 171.20 | 171.60 | 171.60 | -0.81% | 687,560 |
| Sep 10, 2026 | 177.00 | 177.00 | 172.60 | 173.00 | 173.00 | -1.26% | 955,903 |
| Sep 9, 2026 | 174.00 | 179.20 | 174.00 | 175.20 | 175.20 | -0.79% | 771,161 |
| Sep 8, 2026 | 175.00 | 177.40 | 175.00 | 176.60 | 176.60 | -0.11% | 1,395,990 |
| Sep 7, 2026 | 177.00 | 177.60 | 176.20 | 176.80 | 176.80 | - | 503,662 |
| Sep 4, 2026 | 175.00 | 182.60 | 175.00 | 176.80 | 176.80 | 0.80% | 1,413,876 |
| Sep 3, 2026 | 174.00 | 176.20 | 173.50 | 175.40 | 175.40 | 0.46% | 1,030,231 |
| Sep 2, 2026 | 174.40 | 175.40 | 172.60 | 174.60 | 174.60 | 0.46% | 884,100 |
| Sep 1, 2026 | 173.40 | 177.60 | 173.40 | 173.80 | 173.80 | -0.23% | 929,154 |
| Aug 28, 2026 | 183.20 | 183.20 | 174.00 | 174.20 | 174.20 | -0.46% | 3,621,930 |
| Aug 27, 2026 | 180.00 | 183.80 | 174.20 | 175.00 | 175.00 | -2.56% | 1,351,121 |
| Aug 26, 2026 | 179.00 | 181.00 | 178.20 | 179.60 | 179.60 | 0.67% | 1,268,479 |
| Aug 25, 2026 | 186.40 | 186.40 | 176.90 | 178.40 | 178.40 | 0.22% | 442,409 |
| Aug 24, 2026 | 178.40 | 185.60 | 177.80 | 178.00 | 178.00 | -0.67% | 422,831 |
| Aug 21, 2026 | 186.40 | 186.40 | 178.00 | 179.20 | 179.20 | 0.67% | 408,263 |
| Aug 20, 2026 | 179.00 | 180.70 | 176.80 | 178.00 | 178.00 | -0.56% | 480,406 |
| Aug 19, 2026 | 187.60 | 187.60 | 177.30 | 179.00 | 179.00 | -0.11% | 757,825 |
| Aug 18, 2026 | 188.00 | 188.00 | 178.40 | 179.20 | 179.20 | -0.33% | 500,926 |
| Aug 17, 2026 | 183.00 | 183.00 | 179.60 | 179.80 | 179.80 | -1.43% | 523,054 |
| 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% | 495,445 |
| 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 | 185.49 | 2.98% | 6,965,894 |
| Aug 5, 2026 | 178.80 | 181.20 | 178.00 | 181.20 | 180.12 | 1.57% | 1,996,105 |