Elementis plc (LON:ELM)
London · Delayed Price · Currency is GBP · Price in GBX 175.60
-2.80 (-1.57%)
Sep 24, 2026, 4:35 PM GMT
Elementis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.22% | 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 | 170.20 | 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 | 163.70 | 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 |