Elementis plc (LON:ELM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 191.00
+1.00 (0.53%)
Nov 3, 2026, 4:56 PM GMT
Elementis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 188.60 | 196.09 | 188.60 | 191.00 | 191.00 | 0.53% | 689,178 |
| Nov 2, 2026 | 191.20 | 191.40 | 187.20 | 190.00 | 190.00 | 1.50% | 583,997 |
| Oct 30, 2026 | 182.20 | 189.80 | 182.20 | 187.20 | 187.20 | -1.27% | 642,081 |
| Oct 29, 2026 | 187.00 | 190.60 | 187.00 | 189.60 | 189.60 | 0.74% | 686,426 |
| Oct 28, 2026 | 185.00 | 188.20 | 183.80 | 188.20 | 188.20 | 1.73% | 1,088,998 |
| Oct 27, 2026 | 181.40 | 185.20 | 181.20 | 185.00 | 185.00 | 1.87% | 2,145,460 |
| Oct 26, 2026 | 172.60 | 182.80 | 172.60 | 181.60 | 181.60 | 0.22% | 1,006,110 |
| Oct 23, 2026 | 182.00 | 182.60 | 179.60 | 181.20 | 181.20 | -0.44% | 1,083,742 |
| Oct 22, 2026 | 180.20 | 182.60 | 178.80 | 182.00 | 182.00 | -0.33% | 725,128 |
| Oct 21, 2026 | 182.00 | 184.60 | 180.80 | 182.60 | 182.60 | 0.55% | 3,039,028 |
| Oct 20, 2026 | 174.80 | 183.60 | 174.80 | 181.60 | 181.60 | -0.98% | 1,265,422 |
| Oct 19, 2026 | 176.40 | 186.00 | 176.40 | 183.40 | 183.40 | -0.97% | 2,268,296 |
| Oct 16, 2026 | 184.00 | 185.60 | 182.40 | 185.20 | 185.20 | 0.98% | 697,756 |
| Oct 15, 2026 | 181.60 | 184.00 | 179.60 | 183.40 | 183.40 | 0.88% | 553,658 |
| 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% | 670,212 |
| 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% | 801,259 |
| 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% | 1,389,921 |
| 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% | 5,865,296 |
| Sep 30, 2026 | 175.20 | 181.20 | 175.20 | 179.00 | 179.00 | 2.76% | 2,183,657 |
| Sep 29, 2026 | 176.00 | 177.50 | 174.00 | 174.20 | 174.20 | -1.14% | 1,250,297 |
| Sep 28, 2026 | 177.40 | 179.40 | 176.20 | 176.20 | 176.20 | -0.68% | 715,269 |
| Sep 25, 2026 | 176.00 | 178.00 | 175.70 | 177.40 | 177.40 | 1.03% | 339,354 |
| Sep 24, 2026 | 178.60 | 182.80 | 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% | 3,482,637 |
| Sep 22, 2026 | 182.60 | 182.60 | 173.80 | 176.00 | 176.00 | 0.92% | 1,839,766 |
| Sep 21, 2026 | 172.20 | 179.60 | 171.60 | 174.40 | 174.40 | 2.59% | 3,655,320 |
| Sep 18, 2026 | 180.60 | 180.60 | 169.60 | 170.00 | 170.00 | -1.39% | 965,706 |
| Sep 17, 2026 | 168.20 | 174.20 | 167.20 | 172.40 | 172.40 | 1.77% | 706,039 |
| Sep 16, 2026 | 168.00 | 173.20 | 166.80 | 169.40 | 169.40 | 1.32% | 690,580 |
| Sep 15, 2026 | 176.60 | 180.00 | 165.00 | 167.20 | 167.20 | -0.83% | 970,784 |
| 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% | 2,392,714 |
| 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 | 169.40 | 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 |